Aerovate Therapeutics, Inc. (AVTE)
NASDAQ: AVTE · Real-Time Price · USD
2.530
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
2.509
-0.021 (-0.83%)
After-hours: Mar 28, 2025, 7:10 PM EDT
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | - | 63,852 |
| Mar 27, 2025 | 2.53 | 2.56 | 2.50 | 2.53 | 2.53 | 0.80% | 59,550 |
| Mar 26, 2025 | 2.52 | 2.53 | 2.50 | 2.51 | 2.51 | - | 60,329 |
| Mar 25, 2025 | 2.52 | 2.55 | 2.51 | 2.51 | 2.51 | -1.57% | 78,444 |
| Mar 24, 2025 | 2.52 | 2.59 | 2.51 | 2.55 | 2.55 | 1.19% | 31,450 |
| Mar 21, 2025 | 2.44 | 2.56 | 2.44 | 2.52 | 2.52 | 0.80% | 76,512 |
| Mar 20, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -0.79% | 51,314 |
| Mar 19, 2025 | 2.50 | 2.55 | 2.49 | 2.52 | 2.52 | 1.20% | 51,131 |
| Mar 18, 2025 | 2.45 | 2.51 | 2.24 | 2.49 | 2.49 | 1.22% | 61,938 |
| Mar 17, 2025 | 2.48 | 2.51 | 2.44 | 2.46 | 2.46 | -0.40% | 60,056 |
| Mar 14, 2025 | 2.50 | 2.57 | 2.43 | 2.47 | 2.47 | - | 47,375 |
| Mar 13, 2025 | 2.48 | 2.53 | 2.44 | 2.47 | 2.47 | -1.20% | 54,179 |
| Mar 12, 2025 | 2.57 | 2.57 | 2.45 | 2.50 | 2.50 | -0.79% | 71,330 |
| Mar 11, 2025 | 2.53 | 2.54 | 2.45 | 2.52 | 2.52 | 1.61% | 33,841 |
| Mar 10, 2025 | 2.52 | 2.57 | 2.45 | 2.48 | 2.48 | -1.98% | 70,374 |
| Mar 7, 2025 | 2.51 | 2.55 | 2.50 | 2.53 | 2.53 | 1.20% | 108,218 |
| Mar 6, 2025 | 2.47 | 2.54 | 2.47 | 2.50 | 2.50 | 1.21% | 60,712 |
| Mar 5, 2025 | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | 2.07% | 63,596 |
| Mar 4, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | 0.83% | 88,644 |
| Mar 3, 2025 | 2.45 | 2.45 | 2.39 | 2.40 | 2.40 | -1.23% | 129,055 |
| Feb 28, 2025 | 2.40 | 2.47 | 2.39 | 2.43 | 2.43 | 0.41% | 121,336 |
| Feb 27, 2025 | 2.45 | 2.47 | 2.41 | 2.42 | 2.42 | -0.41% | 57,082 |
| Feb 26, 2025 | 2.42 | 2.45 | 2.40 | 2.43 | 2.43 | 0.83% | 76,872 |
| Feb 25, 2025 | 2.45 | 2.49 | 2.40 | 2.41 | 2.41 | -0.82% | 75,463 |
| Feb 24, 2025 | 2.40 | 2.52 | 2.39 | 2.43 | 2.43 | 2.53% | 124,577 |
| Feb 21, 2025 | 2.43 | 2.45 | 2.33 | 2.37 | 2.37 | -0.84% | 122,950 |
| Feb 20, 2025 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -0.83% | 47,225 |
| Feb 19, 2025 | 2.35 | 2.49 | 2.35 | 2.41 | 2.41 | 1.69% | 76,080 |
| Feb 18, 2025 | 2.45 | 2.47 | 2.36 | 2.37 | 2.37 | -3.27% | 303,114 |
| Feb 14, 2025 | 2.49 | 2.50 | 2.43 | 2.45 | 2.45 | -0.41% | 114,174 |
| Feb 13, 2025 | 2.46 | 2.50 | 2.41 | 2.46 | 2.46 | 0.41% | 62,593 |
| Feb 12, 2025 | 2.46 | 2.49 | 2.42 | 2.45 | 2.45 | -0.81% | 66,157 |
| Feb 11, 2025 | 2.43 | 2.47 | 2.39 | 2.47 | 2.47 | 1.65% | 58,485 |
| Feb 10, 2025 | 2.49 | 2.49 | 2.43 | 2.43 | 2.43 | -1.62% | 72,639 |
| Feb 7, 2025 | 2.54 | 2.64 | 2.45 | 2.47 | 2.47 | -3.89% | 63,659 |
| Feb 6, 2025 | 2.61 | 2.63 | 2.53 | 2.57 | 2.57 | -0.96% | 39,178 |
| Feb 5, 2025 | 2.58 | 2.64 | 2.46 | 2.60 | 2.60 | 0.97% | 60,310 |
| Feb 4, 2025 | 2.61 | 2.68 | 2.52 | 2.57 | 2.57 | -0.77% | 67,155 |
| Feb 3, 2025 | 2.61 | 2.64 | 2.57 | 2.59 | 2.59 | -1.15% | 100,886 |
| Jan 31, 2025 | 2.62 | 2.70 | 2.56 | 2.62 | 2.62 | - | 141,622 |
| Jan 30, 2025 | 2.61 | 2.64 | 2.55 | 2.62 | 2.62 | 1.75% | 125,806 |
| Jan 29, 2025 | 2.47 | 2.61 | 2.44 | 2.58 | 2.58 | 4.67% | 597,764 |
| Jan 28, 2025 | 2.55 | 2.55 | 2.44 | 2.46 | 2.46 | -4.09% | 506,496 |
| Jan 27, 2025 | 2.58 | 2.67 | 2.55 | 2.57 | 2.57 | -0.97% | 107,596 |
| Jan 24, 2025 | 2.57 | 2.63 | 2.53 | 2.59 | 2.59 | 1.17% | 82,278 |
| Jan 23, 2025 | 2.54 | 2.58 | 2.46 | 2.56 | 2.56 | 1.19% | 81,787 |
| Jan 22, 2025 | 2.53 | 2.57 | 2.48 | 2.53 | 2.53 | -0.78% | 152,747 |
| Jan 21, 2025 | 2.57 | 2.57 | 2.45 | 2.55 | 2.55 | -1.16% | 318,403 |
| Jan 17, 2025 | 2.44 | 2.60 | 2.44 | 2.58 | 2.58 | 6.17% | 249,881 |
| Jan 16, 2025 | 2.48 | 2.52 | 2.40 | 2.43 | 2.43 | -1.42% | 104,616 |