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 )

4.780 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 5.535 5.685 5.311 5.545 7,381 +0.01(+0.19%)
Apr 28, 2022 5.700 5.822 5.265 5.535 21,528 -0.01(-0.19%)
Apr 27, 2022 6.225 6.495 5.250 5.545 82,173 -0.97(-14.91%)
Apr 26, 2022 7.051 7.136 6.163 6.518 13,423 -0.62(-8.66%)
Apr 25, 2022 7.143 7.301 7.050 7.136 12,235 -0.05(-0.69%)
Apr 22, 2022 7.915 7.949 7.061 7.185 8,544 -0.47(-6.12%)
Apr 21, 2022 8.250 8.662 7.650 7.653 28,712 -0.73(-8.75%)
Apr 20, 2022 7.350 8.520 7.043 8.386 42,725 +1.26(+17.68%)
Apr 19, 2022 7.350 7.864 6.975 7.127 7,934 +0.03(+0.36%)
Apr 18, 2022 7.136 7.351 7.099 7.101 5,824 -0.10(-1.42%)
Apr 14, 2022 7.500 7.950 7.117 7.203 29,541 -0.18(-2.40%)
Apr 13, 2022 7.050 8.270 6.576 7.380 68,090 +0.80(+12.23%)
Apr 12, 2022 6.093 7.200 6.075 6.576 22,416 +0.32(+5.16%)
Apr 11, 2022 6.810 7.205 6.225 6.253 31,211 -0.95(-13.15%)
Apr 08, 2022 6.827 7.275 6.559 7.200 19,290 +0.91(+14.48%)
Apr 07, 2022 6.855 6.876 6.150 6.290 24,110 -0.59(-8.55%)
Apr 06, 2022 7.050 7.200 6.600 6.878 17,122 -0.17(-2.47%)
Apr 05, 2022 7.215 7.864 6.900 7.051 75,944 +0.10(+1.47%)
Apr 04, 2022 6.755 7.491 6.452 6.949 81,496 +0.50(+7.74%)
Apr 01, 2022 7.200 7.350 6.045 6.450 19,137 -0.77(-10.70%)
Mar 31, 2022 7.500 7.854 6.945 7.223 15,665 -0.48(-6.29%)
Mar 30, 2022 7.500 7.935 7.500 7.707 9,363 +0.10(+1.38%)
Mar 29, 2022 7.350 7.950 7.375 7.602 17,025 +0.33(+4.49%)
Mar 28, 2022 9.600 9.652 7.085 7.275 58,566 -1.94(-21.09%)
Mar 25, 2022 9.448 9.450 9.150 9.219 17,774 -0.45(-4.62%)
Mar 24, 2022 10.50 10.50 9.450 9.666 27,083 -0.81(-7.75%)
Mar 23, 2022 10.28 10.79 10.05 10.48 17,582 +0.28(+2.74%)
Mar 22, 2022 10.20 10.65 9.976 10.20 17,300 -0.44(-4.14%)
Mar 21, 2022 9.900 10.80 9.900 10.64 54,196 +0.43(+4.22%)
Mar 18, 2022 10.31 11.10 10.21 10.21 40,816 -0.07(-0.64%)
Mar 17, 2022 9.750 10.43 9.451 10.28 27,179 +0.26(+2.64%)
Mar 16, 2022 11.10 11.10 9.110 10.01 80,948 -0.38(-3.69%)
Mar 15, 2022 10.20 10.95 9.993 10.39 34,266 +0.02(+0.19%)
Mar 14, 2022 10.19 10.50 9.000 10.38 44,985 -0.27(-2.51%)
Mar 11, 2022 11.25 14.40 10.24 10.64 272,330 -0.25(-2.29%)
Mar 10, 2022 10.05 11.23 9.945 10.89 51,675 +0.70(+6.84%)
Mar 09, 2022 10.50 12.20 9.900 10.19 157,278 -0.75(-6.84%)
Mar 08, 2022 9.750 11.25 9.000 10.94 207,649 -0.53(-4.64%)
Mar 07, 2022 11.25 12.45 10.56 11.47 325,261 -1.16(-9.18%)
Mar 04, 2022 9.630 13.45 9.377 12.63 1,373,006 +3.10(+32.50%)
Mar 03, 2022 8.700 10.02 8.415 9.536 493,699 -0.36(-3.68%)
Mar 02, 2022 9.720 11.70 8.100 9.900 2,049,986 +0.80(+8.80%)
Mar 01, 2022 8.550 18.75 8.476 9.099 13,909,853 +4.00(+78.46%)
Feb 28, 2022 3.900 5.098 3.490 5.098 78,510 +1.35(+35.96%)
Feb 25, 2022 3.600 3.925 3.465 3.750 46,015 +0.08(+2.04%)
Feb 24, 2022 3.000 3.870 3.000 3.675 33,942 +0.45(+13.90%)
Feb 23, 2022 3.450 3.636 3.182 3.227 24,826 -0.30(-8.47%)
Feb 22, 2022 3.900 3.943 3.463 3.525 36,691 -0.42(-10.65%)
Feb 18, 2022 3.945 0 -0.47(-10.73%)
Feb 17, 2022 4.350 4.875 4.350 4.419 94,135 -0.28(-5.88%)
Feb 16, 2022 4.800 5.850 4.350 4.695 417,483 -4.46(-48.69%)
Feb 14, 2022 9.150 237 -0.14(-1.55%)
Feb 11, 2022 9.564 10.95 8.625 9.294 27,605 +0.37(+4.15%)
Feb 10, 2022 10.65 10.87 7.962 8.924 35,846 -1.73(-16.22%)
Feb 09, 2022 11.25 11.32 10.21 10.65 18,663 -0.31(-2.79%)
Feb 08, 2022 11.10 11.98 10.80 10.96 7,241 +0.13(+1.16%)
Feb 07, 2022 11.40 12.22 10.80 10.83 9,529 -0.36(-3.24%)
Feb 04, 2022 11.70 11.70 10.73 11.19 3,536 +0.04(+0.39%)
Feb 03, 2022 10.52 11.31 11.15 5,348 +0.03(+0.26%)
Feb 02, 2022 11.70 11.96 10.85 11.12 1,353 -0.47(-4.08%)
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.