Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
59.10
-1.07 (-1.78%)
Aug 1, 2025, 4:00 PM - Market closed

Aerovate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202560.0760.0758.6759.2559.25-1.53%16,489
Jul 31, 202559.0060.1759.0060.1760.170.38%23,285
Jul 30, 202560.4060.5058.1859.9459.94-0.68%16,474
Jul 29, 202561.4461.4460.1060.3560.35-0.82%10,446
Jul 28, 202559.6361.2858.1260.8560.85-0.25%8,964
Jul 25, 202560.9161.1960.5861.0061.000.26%5,456
Jul 24, 202561.1261.9960.7060.8460.84-3.67%7,572
Jul 23, 202562.4863.1662.3363.1663.160.49%7,309
Jul 22, 202563.5863.8062.8562.8562.85-0.93%7,451
Jul 21, 202560.0363.7660.0363.4463.440.75%11,682
Jul 18, 202564.5064.5062.9762.9762.97-2.34%8,797
Jul 17, 202563.2364.4863.2364.4864.481.51%14,556
Jul 16, 202563.5263.6563.3663.5263.52-0.22%14,984
Jul 15, 202563.5563.8062.2163.6663.66-0.62%49,763
Jul 14, 202564.0064.1163.2064.0664.060.11%13,856
Jul 11, 202564.5564.5563.3463.9963.99-1.02%10,930
Jul 10, 202564.2964.6564.0064.6564.650.40%9,956
Jul 9, 202563.7764.4062.9964.3964.390.69%23,608
Jul 8, 202562.9964.2562.9963.9563.952.17%20,512
Jul 7, 202563.0764.4062.0062.5962.59-2.36%32,205
Jul 3, 202562.9764.1062.9764.1064.101.79%6,101
Jul 2, 202560.3263.0059.1362.9762.973.33%62,094
Jul 1, 202558.9061.5858.9060.9460.943.82%32,101
Jun 30, 202558.7259.2358.5558.7058.700.34%23,449
Jun 27, 202559.0059.3758.5058.5058.50-0.75%26,571
Jun 26, 202557.4558.9457.2958.9458.943.11%9,913
Jun 25, 202557.3057.9557.0257.1657.16-1.21%9,808
Jun 24, 202557.6758.4357.2657.8657.861.15%15,556
Jun 23, 202556.6557.5556.6557.2057.201.20%15,314
Jun 20, 202556.9857.3956.0656.5256.520.02%25,761
Jun 18, 202556.6057.5556.3456.5156.51-0.19%11,147
Jun 17, 202556.8457.2456.6256.6256.62-0.44%19,857
Jun 16, 202556.5557.0156.3156.8756.871.12%17,445
Jun 13, 202556.2057.7656.2056.2456.24-1.99%25,840
Jun 12, 202556.9857.9756.8557.3857.380.40%8,152
Jun 11, 202557.8557.8556.8657.1557.15-0.61%9,853
Jun 10, 202555.9758.0955.9757.5057.501.73%12,973
Jun 9, 202556.0856.5256.0556.5256.520.93%9,241
Jun 6, 202556.5056.5055.9556.0056.000.81%8,579
Jun 5, 202555.1056.5155.1055.5555.43-1.03%10,747
Jun 4, 202556.0956.1355.7256.1356.01-0.64%5,699
Jun 3, 202555.0056.6654.0556.4956.371.06%21,752
Jun 2, 202556.1056.5055.5555.9055.78-0.34%6,697
May 30, 202556.5056.8356.0956.0955.97-1.04%4,387
May 29, 202555.6556.7155.6556.6856.560.28%4,586
May 28, 202557.5057.5356.5256.5256.40-1.86%10,351
May 27, 202556.1958.0055.0057.5957.473.97%9,307
May 23, 202555.4555.6355.1555.3955.270.02%5,374
May 22, 202557.3057.3055.3855.3855.26-0.72%7,476
May 21, 202555.7556.4055.4255.7855.66-0.39%14,128