Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avenue Therapeutics Inc (NQ: ATXI )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2812 2906 2768 2824 105 +0.00(+0.00%)
Jun 29, 2021 2948 2959 2824 2824 99 -112.50(-3.83%)
Jun 28, 2021 2970 2981 2902 2936 143 +45.00(+1.56%)
Jun 25, 2021 2902 2981 2846 2891 921 +11.25(+0.39%)
Jun 24, 2021 2846 2914 2734 2880 433 +168.75(+6.22%)
Jun 23, 2021 2745 2812 2700 2711 223 -11.25(-0.41%)
Jun 22, 2021 2779 2812 2689 2722 157 -45.00(-1.63%)
Jun 21, 2021 2790 2862 2722 2768 301 +56.25(+2.07%)
Jun 18, 2021 3049 3114 2626 2711 786 -348.75(-11.40%)
Jun 17, 2021 3004 3195 2931 3060 740 +0.00(+0.00%)
Jun 16, 2021 3094 3201 3049 3060 312 -90.00(-2.86%)
Jun 15, 2021 3094 3319 2976 3150 798 -247.50(-7.28%)
Jun 14, 2021 2576 3488 2498 3398 5,199 -1338.75(-28.27%)
Jun 11, 2021 4950 5015 4691 4736 160 -168.75(-3.44%)
Jun 10, 2021 4950 5220 4888 4905 178 -157.50(-3.11%)
Jun 09, 2021 4905 5152 4905 5062 61 +112.50(+2.27%)
Jun 08, 2021 5062 5164 4905 4950 87 -90.00(-1.79%)
Jun 07, 2021 5164 5299 4961 5040 108 -123.75(-2.40%)
Jun 04, 2021 5276 5344 5018 5164 50 -135.00(-2.55%)
Jun 03, 2021 5242 5454 5119 5299 76 -11.25(-0.21%)
Jun 02, 2021 5422 5558 5175 5310 80 -146.25(-2.68%)
Jun 01, 2021 5625 5636 5355 5456 36 -123.75(-2.22%)
May 28, 2021 5704 5833 5512 5580 75 -123.75(-2.17%)
May 27, 2021 5231 5738 5190 5704 138 +551.25(+10.70%)
May 26, 2021 5018 5231 4905 5152 76 +56.25(+1.10%)
May 25, 2021 5085 5276 4995 5096 69 -22.50(-0.44%)
May 24, 2021 5198 5244 4984 5119 57 -101.25(-1.94%)
May 21, 2021 4961 5355 4826 5220 85 +281.25(+5.69%)
May 20, 2021 5051 5056 4759 4939 85 -123.75(-2.44%)
May 19, 2021 4984 5299 4894 5062 126 +168.75(+3.45%)
May 18, 2021 4702 5130 4682 4894 88 +168.75(+3.57%)
May 17, 2021 4601 4781 4588 4725 117 +11.25(+0.24%)
May 14, 2021 4725 4781 4646 4714 60 +33.75(+0.72%)
May 13, 2021 4736 4836 4365 4680 202 +78.75(+1.71%)
May 12, 2021 4736 4961 4589 4601 107 -135.00(-2.85%)
May 11, 2021 4714 5062 4579 4736 81 +11.25(+0.24%)
May 10, 2021 4984 4984 4556 4725 105 -360.00(-7.08%)
May 07, 2021 4826 5274 4815 5085 174 +326.25(+6.86%)
May 06, 2021 4770 4770 4461 4759 113 +11.25(+0.24%)
May 05, 2021 4849 4950 4646 4748 191 -67.50(-1.40%)
May 04, 2021 5175 5220 4792 4815 223 -461.25(-8.74%)
May 03, 2021 5040 5816 5006 5276 366 -483.75(-8.40%)
Apr 30, 2021 5850 6266 5704 5760 264 -135.00(-2.29%)
Apr 29, 2021 6199 6266 5715 5895 180 -247.50(-4.03%)
Apr 28, 2021 5681 6244 5546 6142 240 +472.50(+8.33%)
Apr 27, 2021 5512 5794 5389 5670 174 +157.50(+2.86%)
Apr 26, 2021 5400 5692 5231 5512 230 +112.50(+2.08%)
Apr 23, 2021 5310 5445 5096 5400 194 +180.00(+3.45%)
Apr 22, 2021 5130 5422 4928 5220 292 +101.25(+1.98%)
Apr 21, 2021 4432 5209 4331 5119 422 +720.00(+16.37%)
Apr 20, 2021 5006 5006 4399 4399 300 -630.00(-12.53%)
Apr 19, 2021 5062 5119 4781 5029 219 -78.75(-1.54%)
Apr 16, 2021 5231 5231 4658 5108 281 -123.75(-2.37%)
Apr 15, 2021 5422 5422 5074 5231 280 -135.00(-2.52%)
Apr 14, 2021 5906 5906 5096 5366 732 -731.25(-11.99%)
Apr 13, 2021 6300 6806 5749 6098 1,352 -1901.25(-23.77%)
Apr 12, 2021 7684 8482 6660 7999 2,669 +281.25(+3.64%)
Apr 09, 2021 7582 8100 7200 7718 920 +168.75(+2.24%)
Apr 08, 2021 7358 7560 6986 7549 731 +461.25(+6.51%)
Apr 07, 2021 6975 7380 6829 7088 420 +281.25(+4.13%)
Apr 06, 2021 7425 7448 6694 6806 514 -641.25(-8.61%)
Apr 05, 2021 7042 7672 6919 7448 803 +585.00(+8.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.