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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics Inc (NQ: ATXI )

3.450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.500 3.500 3.320 3.450 11,958 +0.00(+0.00%)
Jul 19, 2024 3.490 3.630 3.450 3.450 15,760 +0.02(+0.73%)
Jul 18, 2024 3.430 3.691 3.370 3.425 14,856 -0.11(-3.02%)
Jul 17, 2024 3.570 3.610 3.450 3.532 11,921 -0.08(-2.17%)
Jul 16, 2024 3.490 3.760 3.383 3.610 114,282 +0.12(+3.44%)
Jul 15, 2024 3.500 3.590 3.350 3.490 35,590 +0.01(+0.29%)
Jul 12, 2024 3.550 3.590 3.460 3.480 11,567 -0.02(-0.57%)
Jul 11, 2024 3.480 3.600 3.350 3.500 30,699 +0.06(+1.74%)
Jul 10, 2024 3.580 3.580 3.409 3.440 9,336 +0.02(+0.50%)
Jul 09, 2024 3.460 3.573 3.330 3.423 39,480 +0.01(+0.24%)
Jul 08, 2024 3.400 3.640 3.310 3.415 79,058 +0.07(+2.08%)
Jul 05, 2024 3.390 3.460 3.210 3.345 15,422 -0.06(-1.91%)
Jul 03, 2024 3.430 3.460 3.255 3.410 15,313 +0.00(+0.00%)
Jul 02, 2024 3.530 3.526 3.340 3.410 15,582 +0.01(+0.29%)
Jul 01, 2024 3.570 3.590 3.400 3.400 22,243 -0.10(-2.86%)
Jun 28, 2024 3.650 3.790 3.500 3.500 49,885 -0.08(-2.23%)
Jun 27, 2024 3.660 3.772 3.552 3.580 16,028 -0.09(-2.45%)
Jun 26, 2024 3.510 3.720 3.500 3.670 19,451 +0.09(+2.51%)
Jun 25, 2024 3.700 3.800 3.530 3.580 50,013 -0.10(-2.72%)
Jun 24, 2024 3.750 3.750 3.500 3.680 19,326 +0.32(+9.52%)
Jun 21, 2024 3.450 3.700 3.360 3.360 20,623 -0.06(-1.75%)
Jun 20, 2024 3.500 3.810 3.420 3.420 19,969 -0.21(-5.79%)
Jun 18, 2024 3.510 3.630 3.300 3.630 13,704 +0.07(+1.97%)
Jun 17, 2024 3.750 3.790 3.400 3.560 24,992 -0.15(-4.04%)
Jun 14, 2024 3.480 3.745 3.250 3.710 24,656 +0.31(+9.12%)
Jun 13, 2024 3.390 3.480 3.364 3.400 2,712 -0.08(-2.44%)
Jun 12, 2024 3.310 3.490 3.290 3.485 12,826 +0.05(+1.60%)
Jun 11, 2024 3.460 3.500 3.283 3.430 11,134 +0.04(+1.18%)
Jun 10, 2024 3.370 3.558 3.270 3.390 13,486 +0.01(+0.30%)
Jun 07, 2024 3.690 3.690 3.340 3.380 61,515 -0.22(-6.11%)
Jun 06, 2024 3.800 3.820 3.600 3.600 23,247 -0.21(-5.51%)
Jun 05, 2024 3.670 3.860 3.665 3.810 12,004 +0.06(+1.60%)
Jun 04, 2024 3.880 3.880 3.610 3.750 13,128 -0.03(-0.79%)
Jun 03, 2024 3.350 3.979 3.300 3.780 62,207 +0.34(+9.88%)
May 31, 2024 3.665 3.665 3.350 3.440 27,541 -0.17(-4.71%)
May 30, 2024 3.730 3.811 3.590 3.610 18,108 -0.12(-3.22%)
May 29, 2024 3.730 3.990 3.700 3.730 19,508 +0.02(+0.54%)
May 28, 2024 3.750 3.793 3.675 3.710 10,253 +0.09(+2.49%)
May 24, 2024 3.620 3.730 3.620 3.620 15,849 +0.00(+0.00%)
May 23, 2024 3.770 3.889 3.620 3.620 40,067 -0.09(-2.43%)
May 22, 2024 3.790 3.946 3.630 3.710 11,013 -0.09(-2.37%)
May 21, 2024 3.870 3.970 3.650 3.800 22,916 -0.01(-0.26%)
May 20, 2024 3.750 3.880 3.600 3.810 43,670 +0.08(+2.14%)
May 17, 2024 3.740 3.980 3.630 3.730 38,969 +0.10(+2.75%)
May 16, 2024 3.670 3.800 3.600 3.630 45,615 -0.02(-0.55%)
May 15, 2024 3.710 3.955 3.600 3.650 47,322 -0.19(-4.95%)
May 14, 2024 3.540 4.000 3.516 3.840 69,953 -0.11(-2.78%)
May 13, 2024 3.860 3.990 3.800 3.950 50,678 -0.05(-1.25%)
May 10, 2024 4.180 4.288 4.000 4.000 90,588 -0.15(-3.61%)
May 09, 2024 4.300 4.370 4.120 4.150 81,076 -0.25(-5.68%)
May 08, 2024 4.150 4.720 4.150 4.400 205,549 +0.20(+4.76%)
May 07, 2024 4.470 5.970 4.040 4.200 1,086,070 -0.31(-6.87%)
May 06, 2024 4.680 4.830 4.500 4.510 58,712 -0.27(-5.65%)
May 03, 2024 4.820 5.450 4.770 4.780 285,996 +0.01(+0.21%)
May 02, 2024 4.800 4.949 4.620 4.770 29,666 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.