Skip to main content
Aerovate Therapeutics, Inc. (AVTE)
NASDAQ: AVTE · Real-Time Price · USD
2.530
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
2.531
+0.001 (0.02%)
After-hours: Dec 20, 2024, 4:01 PM EST

Aerovate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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