Aerovate Therapeutics, Inc. (AVTE)
NASDAQ: AVTE · Real-Time Price · USD
2.680
-0.040 (-1.47%)
At close: Apr 25, 2025, 4:00 PM
2.660
-0.020 (-0.75%)
Pre-market: Apr 28, 2025, 8:00 AM EDT
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.67 | 2.69 | 2.57 | 2.68 | 2.68 | -1.47% | 1,119,137 |
| Apr 24, 2025 | 2.74 | 2.79 | 2.62 | 2.72 | 1.44 | -0.73% | 4,844,131 |
| Apr 23, 2025 | 2.79 | 2.83 | 2.72 | 2.74 | 1.45 | -0.72% | 511,507 |
| Apr 22, 2025 | 2.80 | 2.86 | 2.73 | 2.76 | 1.46 | -0.36% | 999,430 |
| Apr 21, 2025 | 2.76 | 2.84 | 2.71 | 2.77 | 1.46 | 0.73% | 893,817 |
| Apr 17, 2025 | 2.68 | 2.79 | 2.63 | 2.75 | 1.45 | 2.61% | 178,112 |
| Apr 16, 2025 | 2.70 | 2.70 | 2.61 | 2.68 | 1.41 | -0.37% | 109,473 |
| Apr 15, 2025 | 2.74 | 2.76 | 2.64 | 2.69 | 1.42 | -0.74% | 193,248 |
| Apr 14, 2025 | 2.72 | 2.76 | 2.62 | 2.71 | 1.43 | 1.88% | 255,772 |
| Apr 11, 2025 | 2.58 | 2.82 | 2.58 | 2.66 | 1.40 | 3.10% | 1,067,659 |
| Apr 10, 2025 | 2.50 | 2.63 | 2.50 | 2.58 | 1.36 | 3.61% | 458,341 |
| Apr 9, 2025 | 2.50 | 2.58 | 2.47 | 2.49 | 1.31 | -0.80% | 441,537 |
| Apr 8, 2025 | 2.56 | 2.56 | 2.50 | 2.51 | 1.32 | -0.40% | 199,675 |
| Apr 7, 2025 | 2.49 | 2.57 | 2.49 | 2.52 | 1.33 | 1.20% | 169,747 |
| Apr 4, 2025 | 2.47 | 2.58 | 2.45 | 2.49 | 1.31 | -0.80% | 94,583 |
| Apr 3, 2025 | 2.46 | 2.52 | 2.46 | 2.51 | 1.32 | -0.40% | 110,117 |
| Apr 2, 2025 | 2.50 | 2.56 | 2.49 | 2.52 | 1.33 | 0.40% | 50,500 |
| Apr 1, 2025 | 2.50 | 2.55 | 2.49 | 2.51 | 1.32 | - | 53,914 |
| Mar 31, 2025 | 2.50 | 2.53 | 2.45 | 2.51 | 1.32 | -0.79% | 93,985 |
| Mar 28, 2025 | 2.55 | 2.55 | 2.50 | 2.53 | 1.34 | - | 63,852 |
| Mar 27, 2025 | 2.53 | 2.56 | 2.50 | 2.53 | 1.34 | 0.80% | 59,550 |
| Mar 26, 2025 | 2.52 | 2.53 | 2.50 | 2.51 | 1.32 | - | 60,329 |
| Mar 25, 2025 | 2.52 | 2.55 | 2.51 | 2.51 | 1.32 | -1.57% | 78,444 |
| Mar 24, 2025 | 2.52 | 2.59 | 2.51 | 2.55 | 1.35 | 1.19% | 31,450 |
| Mar 21, 2025 | 2.44 | 2.56 | 2.44 | 2.52 | 1.33 | 0.80% | 76,512 |
| Mar 20, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 1.32 | -0.79% | 51,314 |
| Mar 19, 2025 | 2.50 | 2.55 | 2.49 | 2.52 | 1.33 | 1.20% | 51,131 |
| Mar 18, 2025 | 2.45 | 2.51 | 2.24 | 2.49 | 1.31 | 1.22% | 61,938 |
| Mar 17, 2025 | 2.48 | 2.51 | 2.44 | 2.46 | 1.30 | -0.40% | 60,056 |
| Mar 14, 2025 | 2.50 | 2.57 | 2.43 | 2.47 | 1.30 | - | 47,375 |
| Mar 13, 2025 | 2.48 | 2.53 | 2.44 | 2.47 | 1.30 | -1.20% | 54,179 |
| Mar 12, 2025 | 2.57 | 2.57 | 2.45 | 2.50 | 1.32 | -0.79% | 71,330 |
| Mar 11, 2025 | 2.53 | 2.54 | 2.45 | 2.52 | 1.33 | 1.61% | 33,841 |
| Mar 10, 2025 | 2.52 | 2.57 | 2.45 | 2.48 | 1.31 | -1.98% | 70,374 |
| Mar 7, 2025 | 2.51 | 2.55 | 2.50 | 2.53 | 1.34 | 1.20% | 108,218 |
| Mar 6, 2025 | 2.47 | 2.54 | 2.47 | 2.50 | 1.32 | 1.21% | 60,712 |
| Mar 5, 2025 | 2.45 | 2.49 | 2.42 | 2.47 | 1.30 | 2.07% | 63,596 |
| Mar 4, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 1.28 | 0.83% | 88,644 |
| Mar 3, 2025 | 2.45 | 2.45 | 2.39 | 2.40 | 1.27 | -1.23% | 129,055 |
| Feb 28, 2025 | 2.40 | 2.47 | 2.39 | 2.43 | 1.28 | 0.41% | 121,336 |
| Feb 27, 2025 | 2.45 | 2.47 | 2.41 | 2.42 | 1.28 | -0.41% | 57,082 |
| Feb 26, 2025 | 2.42 | 2.45 | 2.40 | 2.43 | 1.28 | 0.83% | 76,872 |
| Feb 25, 2025 | 2.45 | 2.49 | 2.40 | 2.41 | 1.27 | -0.82% | 75,463 |
| Feb 24, 2025 | 2.40 | 2.52 | 2.39 | 2.43 | 1.28 | 2.53% | 124,577 |
| Feb 21, 2025 | 2.43 | 2.45 | 2.33 | 2.37 | 1.25 | -0.84% | 122,950 |
| Feb 20, 2025 | 2.41 | 2.41 | 2.38 | 2.39 | 1.26 | -0.83% | 47,225 |
| Feb 19, 2025 | 2.35 | 2.49 | 2.35 | 2.41 | 1.27 | 1.69% | 76,080 |
| Feb 18, 2025 | 2.45 | 2.47 | 2.36 | 2.37 | 1.25 | -3.27% | 303,114 |
| Feb 14, 2025 | 2.49 | 2.50 | 2.43 | 2.45 | 1.29 | -0.41% | 114,174 |
| Feb 13, 2025 | 2.46 | 2.50 | 2.41 | 2.46 | 1.30 | 0.41% | 62,593 |