Skip to main content
Aerovate Therapeutics, Inc. (AVTE)
NASDAQ: AVTE · Real-Time Price · USD
2.370
-0.020 (-0.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

Aerovate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.412.412.382.392.39-0.83%47,225
Feb 19, 20252.352.492.352.412.411.69%76,080
Feb 18, 20252.452.472.362.372.37-3.27%303,114
Feb 14, 20252.492.502.432.452.45-0.41%114,174
Feb 13, 20252.462.502.412.462.460.41%62,593
Feb 12, 20252.462.492.422.452.45-0.81%66,157
Feb 11, 20252.432.472.392.472.471.65%58,485
Feb 10, 20252.492.492.432.432.43-1.62%72,639
Feb 7, 20252.542.642.452.472.47-3.89%63,659
Feb 6, 20252.612.632.532.572.57-0.96%39,178
Feb 5, 20252.582.642.462.602.600.97%60,310
Feb 4, 20252.612.682.522.572.57-0.77%67,155
Feb 3, 20252.612.642.572.592.59-1.15%100,886
Jan 31, 20252.622.702.562.622.62-141,622
Jan 30, 20252.612.642.552.622.621.75%125,806
Jan 29, 20252.472.612.442.582.584.67%597,764
Jan 28, 20252.552.552.442.462.46-4.09%506,496
Jan 27, 20252.582.672.552.572.57-0.97%107,596
Jan 24, 20252.572.632.532.592.591.17%82,278
Jan 23, 20252.542.582.462.562.561.19%81,787
Jan 22, 20252.532.572.482.532.53-0.78%152,747
Jan 21, 20252.572.572.452.552.55-1.16%318,403
Jan 17, 20252.442.602.442.582.586.17%249,881
Jan 16, 20252.482.522.402.432.43-1.42%104,616
Jan 15, 20252.492.492.452.472.47-275,577
Jan 14, 20252.512.512.432.472.47-1.40%627,887
Jan 13, 20252.522.552.492.502.50-1.96%223,144
Jan 10, 20252.642.642.502.552.55-3.41%844,176
Jan 8, 20252.682.682.582.642.64-1.49%124,365
Jan 7, 20252.712.712.652.682.68-0.74%86,946
Jan 6, 20252.682.712.682.702.700.75%280,556
Jan 3, 20252.712.732.662.682.68-0.19%311,813
Jan 2, 20252.682.712.662.692.691.32%154,171
Dec 31, 20242.642.702.612.652.65-0.38%83,274
Dec 30, 20242.652.702.632.662.66-0.37%60,530
Dec 27, 20242.632.692.562.672.671.52%110,707
Dec 26, 20242.592.682.542.632.631.15%129,629
Dec 24, 20242.562.612.542.602.601.56%75,289
Dec 23, 20242.532.592.532.562.561.19%270,449
Dec 20, 20242.532.642.452.532.53-768,554
Dec 19, 20242.542.592.512.532.53-215,532
Dec 18, 20242.582.632.502.532.53-1.17%167,790
Dec 17, 20242.552.632.522.562.56-92,257
Dec 16, 20242.552.592.522.562.561.19%132,714
Dec 13, 20242.562.582.522.532.53-1.17%199,924
Dec 12, 20242.612.612.512.562.56-1.54%161,743
Dec 11, 20242.642.642.582.602.60-1.14%90,772
Dec 10, 20242.682.682.612.632.63-2.23%92,784
Dec 9, 20242.682.712.672.692.690.75%189,972
Dec 6, 20242.582.672.582.672.674.30%197,946
Dec 5, 20242.592.602.532.562.560.39%145,890
Dec 4, 20242.642.652.542.552.55-2.67%342,684
Dec 3, 20242.662.662.612.622.62-1.50%100,679
Dec 2, 20242.662.692.612.662.661.14%75,479
Nov 29, 20242.632.662.602.632.63-0.38%106,829
Nov 27, 20242.702.702.622.642.64-1.49%214,131
Nov 26, 20242.642.732.622.682.68-165,055
Nov 25, 20242.662.732.642.682.680.75%239,656
Nov 22, 20242.612.692.592.662.661.92%222,031
Nov 21, 20242.652.682.572.612.61-1.88%128,284
Nov 20, 20242.672.722.632.662.66-0.37%387,844
Nov 19, 20242.522.672.522.672.675.53%466,823
Nov 18, 20242.542.642.532.532.53-236,037
Nov 15, 20242.572.582.532.532.53-1.17%524,252
Nov 14, 20242.612.642.552.562.56-2.66%442,478
Nov 13, 20242.672.692.592.632.63-1.13%334,344
Nov 12, 20242.682.682.622.662.661.14%157,807
Nov 11, 20242.722.732.602.632.63-3.31%185,038
Nov 8, 20242.722.752.672.722.72-0.73%147,933
Nov 7, 20242.782.802.712.742.74-0.72%315,685
Nov 6, 20242.742.872.642.762.762.22%577,654
Nov 5, 20242.732.742.602.702.70-0.74%321,999
Nov 4, 20242.792.812.642.722.72-2.51%667,114
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