Skip to main content
Aerovate Therapeutics, Inc. (AVTE)
NASDAQ: AVTE · Real-Time Price · USD
2.790
+0.340 (13.88%)
At close: Nov 1, 2024, 4:00 PM
2.731
-0.059 (-2.11%)
After-hours: Nov 1, 2024, 7:02 PM EDT

Aerovate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20242.492.802.492.792.7913.88%2,795,521
Oct 31, 20242.783.002.452.452.4511.87%33,006,410
Oct 30, 20242.252.282.192.192.19-3.10%52,324
Oct 29, 20242.172.302.172.262.263.67%179,783
Oct 28, 20242.122.202.122.182.182.83%132,865
Oct 25, 20242.102.132.072.122.120.95%165,643
Oct 24, 20242.222.222.082.102.10-4.55%75,348
Oct 23, 20242.142.232.142.202.201.38%99,057
Oct 22, 20242.312.332.162.172.17-7.26%94,971
Oct 21, 20242.372.372.292.342.34-1.27%93,282
Oct 18, 20242.342.402.282.372.372.16%130,767
Oct 17, 20242.342.372.272.322.32-1.69%68,805
Oct 16, 20242.112.402.062.362.3611.85%211,218
Oct 15, 20242.152.152.012.112.11-1.40%150,818
Oct 14, 20242.122.162.082.142.140.47%95,692
Oct 11, 20242.022.141.982.132.134.41%848,293
Oct 10, 20242.032.052.002.042.04-142,559
Oct 9, 20242.042.062.012.042.04-0.49%130,232
Oct 8, 20242.062.082.022.052.05-1.44%103,437
Oct 7, 20242.032.082.002.082.081.46%239,744
Oct 4, 20242.032.061.992.052.053.02%204,228
Oct 3, 20242.112.111.951.991.99-3.86%168,967
Oct 2, 20242.072.102.032.072.07-90,421
Oct 1, 20242.072.131.982.072.07-0.96%134,038
Sep 30, 20242.052.112.032.092.091.46%76,097
Sep 27, 20242.072.112.052.062.06-0.96%133,514
Sep 26, 20241.982.081.922.082.085.58%154,364
Sep 25, 20241.961.991.921.971.970.77%278,579
Sep 24, 20241.951.981.901.961.963.44%338,696
Sep 23, 20241.921.921.841.891.89-0.53%237,660
Sep 20, 20241.971.991.901.901.90-4.04%501,021
Sep 19, 20241.962.001.881.981.983.66%242,869
Sep 18, 20241.882.001.881.911.91-236,965
Sep 17, 20241.921.961.881.911.91-226,686
Sep 16, 20241.901.951.881.911.910.53%160,343
Sep 13, 20241.891.971.891.901.901.06%255,293
Sep 12, 20241.941.941.871.881.88-2.08%153,532
Sep 11, 20241.901.941.851.921.921.59%207,157
Sep 10, 20241.911.941.871.891.89-1.56%157,876
Sep 9, 20241.861.961.861.921.921.05%114,080
Sep 6, 20241.921.971.851.901.90-2.06%170,654
Sep 5, 20241.871.941.861.941.942.11%434,093
Sep 4, 20241.851.901.831.901.902.15%163,699
Sep 3, 20241.911.971.831.861.86-3.63%204,823
Aug 30, 20241.851.931.821.931.934.32%191,004
Aug 29, 20241.881.921.841.851.85-0.54%231,504
Aug 28, 20241.851.871.821.861.86-1.06%165,232
Aug 27, 20241.951.951.851.881.88-3.59%145,906
Aug 26, 20241.871.961.851.951.954.28%434,575
Aug 23, 20241.901.911.831.871.871.63%175,929
Aug 22, 20241.911.931.831.841.84-2.13%132,263
Aug 21, 20241.831.891.831.881.883.30%184,984
Aug 20, 20241.841.861.781.821.82-1.09%81,491
Aug 19, 20241.811.861.781.841.843.37%186,774
Aug 16, 20241.791.831.731.781.78-0.56%144,504
Aug 15, 20241.771.861.731.791.794.07%142,854
Aug 14, 20241.751.761.681.721.72-1.71%96,229
Aug 13, 20241.711.771.701.751.751.74%204,643
Aug 12, 20241.691.731.651.721.721.78%171,923
Aug 9, 20241.711.741.641.691.69-0.59%354,464
Aug 8, 20241.671.711.631.701.701.80%255,693
Aug 7, 20241.671.681.621.671.671.83%391,208
Aug 6, 20241.631.721.611.641.64-406,761
Aug 5, 20241.621.711.611.641.64-5.20%424,255
Aug 2, 20241.721.801.681.731.73-3.35%287,648
Aug 1, 20241.831.841.761.791.79-1.65%325,939
Jul 31, 20241.851.921.781.821.82-449,151
Jul 30, 20241.891.921.801.821.82-3.70%610,730
Jul 29, 20242.002.021.881.891.89-5.97%256,785
Jul 26, 20241.972.081.752.012.014.69%1,399,868
Jul 25, 20241.871.971.861.921.921.59%217,740
Jul 24, 20241.781.941.781.891.895.29%364,533
Jul 23, 20241.831.891.791.801.80-2.45%308,701
Jul 22, 20241.761.851.741.841.843.37%391,299
Jul 19, 20241.831.881.771.781.78-2.20%250,514
Jul 18, 20241.901.941.741.821.82-3.70%435,105
Jul 17, 20241.992.001.891.891.89-5.03%435,788
Jul 16, 20241.882.001.881.991.994.74%475,934
Jul 15, 20241.851.901.801.901.904.97%334,721
Jul 12, 20241.901.941.811.811.81-3.72%561,087
Jul 11, 20241.801.931.791.881.887.43%829,255
Jul 10, 20241.641.751.641.751.754.17%544,418
Jul 9, 20241.731.751.631.681.68-3.45%476,030
Jul 8, 20241.631.831.621.741.748.07%1,837,069
Jul 5, 20241.661.671.581.611.61-4.73%706,290
Jul 3, 20241.641.701.571.691.694.32%604,531
Jul 2, 20241.721.731.621.621.62-4.71%812,536
Jul 1, 20241.641.771.621.701.702.41%1,268,682
Jun 28, 20241.631.731.521.661.66-0.60%2,545,839
Jun 27, 20241.411.771.391.671.6715.97%3,638,474
Jun 26, 20241.461.471.361.441.44-0.69%1,417,151
Jun 25, 20241.461.511.441.451.45-3.33%1,199,462
Jun 24, 20241.511.531.381.501.50-3.85%2,798,253
Jun 21, 20241.601.701.511.561.566.85%5,603,060
Jun 20, 20241.361.461.251.461.463.55%4,811,014
Jun 18, 20241.611.631.401.411.41-14.55%5,063,239
Jun 17, 20242.412.511.501.651.65-93.30%24,692,178
Jun 14, 202424.0525.2923.7824.6224.620.16%365,602
Jun 13, 202423.0224.7722.5124.5824.586.78%250,045
Jun 12, 202423.3823.8521.8023.0223.023.46%299,098