NasdaqCM - Delayed Quote USD

Avenue Therapeutics, Inc. (ATXI)

6.20 -2.58 (-29.35%)
At close: April 26 at 4:00 PM EDT
6.26 +0.06 (+0.97%)
After hours: April 26 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.48 8.99 5.78 6.20 6.20 226,900
Apr 26, 2024 1:75 Stock Splits
Apr 25, 2024 7.05 9.00 6.38 8.77 8.77 137,757
Apr 24, 2024 7.88 7.88 6.68 7.05 7.05 166,356
Apr 23, 2024 9.98 10.13 9.45 10.05 10.05 3,781
Apr 22, 2024 9.75 10.35 8.55 9.75 9.75 21,448
Apr 19, 2024 10.13 10.35 9.38 9.75 9.75 4,311
Apr 18, 2024 10.13 10.27 9.82 10.13 10.13 3,936
Apr 17, 2024 9.90 10.43 9.68 10.13 10.13 10,855
Apr 16, 2024 9.30 10.13 9.15 9.90 9.90 5,713
Apr 15, 2024 10.43 10.50 8.63 9.38 9.38 30,916
Apr 12, 2024 10.80 10.88 10.13 10.20 10.20 3,564
Apr 11, 2024 11.25 11.63 10.13 10.57 10.57 16,319
Apr 10, 2024 11.25 11.32 10.95 11.25 11.25 4,032
Apr 9, 2024 11.40 11.40 10.95 11.02 11.02 10,928
Apr 8, 2024 11.25 11.63 10.73 11.55 11.55 15,049
Apr 5, 2024 10.73 11.25 10.65 11.18 11.18 8,351
Apr 4, 2024 10.88 11.63 10.65 11.02 11.02 4,248
Apr 3, 2024 11.55 11.85 10.80 11.18 11.18 9,907
Apr 2, 2024 11.25 11.25 10.65 11.25 11.25 9,572
Apr 1, 2024 11.55 11.70 10.95 11.25 11.25 8,640
Mar 28, 2024 11.25 11.93 10.95 11.10 11.10 10,659
Mar 27, 2024 11.63 11.63 11.10 11.48 11.48 6,607
Mar 26, 2024 11.63 11.70 10.88 11.32 11.32 15,268
Mar 25, 2024 11.18 12.00 10.50 11.63 11.63 36,944
Mar 22, 2024 11.10 11.85 11.10 11.32 11.32 21,128
Mar 21, 2024 12.15 12.15 11.63 11.85 11.85 3,911
Mar 20, 2024 11.93 12.52 11.32 11.85 11.85 11,996
Mar 19, 2024 12.45 12.75 11.77 12.00 12.00 10,697
Mar 18, 2024 12.00 12.52 12.00 12.00 12.00 10,053
Mar 15, 2024 11.63 13.13 11.48 11.85 11.85 33,133
Mar 14, 2024 12.00 12.23 11.25 11.63 11.63 29,385
Mar 13, 2024 13.50 13.73 12.23 12.68 12.68 24,637
Mar 12, 2024 12.23 13.88 12.15 13.13 13.13 38,967
Mar 11, 2024 13.43 13.43 11.77 12.15 12.15 53,523
Mar 8, 2024 13.20 15.00 12.75 14.40 14.40 89,884
Mar 7, 2024 12.23 13.13 12.23 13.05 13.05 22,541
Mar 6, 2024 12.52 13.50 12.15 12.52 12.52 30,588
Mar 5, 2024 12.15 12.75 11.93 12.60 12.60 30,305
Mar 4, 2024 11.93 12.52 11.25 11.93 11.93 41,784
Mar 1, 2024 11.32 12.00 11.25 11.85 11.85 14,959
Feb 29, 2024 11.55 11.63 10.95 11.40 11.40 9,147
Feb 28, 2024 11.40 11.77 11.10 11.40 11.40 11,643
Feb 27, 2024 10.73 12.00 10.50 11.63 11.63 19,025
Feb 26, 2024 10.43 11.10 10.13 11.02 11.02 19,636
Feb 23, 2024 10.73 10.95 9.90 10.13 10.13 22,640
Feb 22, 2024 10.88 11.18 10.65 10.65 10.65 27,556
Feb 21, 2024 11.40 11.40 10.73 11.18 11.18 16,656
Feb 20, 2024 10.57 11.55 10.57 11.18 11.18 14,951
Feb 16, 2024 10.73 11.55 10.73 10.95 10.95 13,885
Feb 15, 2024 11.48 11.48 10.50 11.02 11.02 6,172
Feb 14, 2024 10.80 10.95 10.50 10.95 10.95 7,956
Feb 13, 2024 12.00 12.00 9.38 10.88 10.88 13,963
Feb 12, 2024 11.02 11.25 10.65 11.18 11.18 21,292
Feb 9, 2024 10.27 11.10 10.20 10.88 10.88 14,585
Feb 8, 2024 10.65 10.65 9.90 10.57 10.57 12,952
Feb 7, 2024 9.00 10.43 8.48 10.20 10.20 50,679
Feb 6, 2024 10.50 10.73 8.63 9.00 9.00 106,600
Feb 5, 2024 10.80 10.80 10.27 10.35 10.35 13,527
Feb 2, 2024 11.02 11.48 10.35 10.50 10.50 18,648
Feb 1, 2024 10.88 11.48 10.50 11.02 11.02 17,389
Jan 31, 2024 10.73 11.40 10.73 11.10 11.10 15,297
Jan 30, 2024 11.10 11.55 10.57 11.25 11.25 13,969
Jan 29, 2024 11.25 11.85 10.73 11.40 11.40 18,411
Jan 26, 2024 10.50 11.70 10.50 11.25 11.25 39,901
Jan 25, 2024 10.73 10.88 10.27 10.57 10.57 15,564
Jan 24, 2024 10.50 11.25 9.82 10.88 10.88 25,047
Jan 23, 2024 10.57 10.65 10.13 10.57 10.57 21,160
Jan 22, 2024 10.50 11.02 9.98 10.65 10.65 51,624
Jan 19, 2024 10.80 10.95 10.35 10.50 10.50 17,812
Jan 18, 2024 10.57 10.95 10.35 10.88 10.88 13,388
Jan 17, 2024 11.25 11.48 10.20 10.73 10.73 37,779
Jan 16, 2024 13.50 13.50 10.65 11.63 11.63 37,876
Jan 12, 2024 13.20 13.88 12.15 13.05 13.05 48,987
Jan 11, 2024 13.13 14.18 12.38 13.05 13.05 60,469
Jan 10, 2024 14.18 14.25 12.68 13.05 13.05 59,200
Jan 9, 2024 13.88 14.63 13.57 14.18 14.18 41,616
Jan 8, 2024 14.77 17.10 13.35 14.63 14.63 126,309
Jan 5, 2024 18.23 18.98 13.65 14.25 14.25 301,728
Jan 4, 2024 21.38 26.48 18.15 25.65 25.65 2,484,115
Jan 3, 2024 12.07 13.35 12.07 13.13 13.13 28,544
Jan 2, 2024 13.13 13.13 11.40 12.00 12.00 13,793
Dec 29, 2023 12.30 12.82 12.07 12.07 12.07 3,840
Dec 28, 2023 12.00 12.90 12.00 12.38 12.38 15,609
Dec 27, 2023 11.77 12.30 11.25 12.23 12.23 13,696
Dec 26, 2023 10.88 12.52 10.57 12.15 12.15 32,889
Dec 22, 2023 10.65 11.25 10.65 10.80 10.80 8,544
Dec 21, 2023 10.88 10.95 10.50 10.57 10.57 6,523
Dec 20, 2023 11.10 11.25 10.65 10.80 10.80 9,757
Dec 19, 2023 11.40 11.40 10.73 10.80 10.80 4,133
Dec 18, 2023 11.25 11.63 10.35 11.25 11.25 16,048
Dec 15, 2023 11.70 12.00 10.95 11.10 11.10 13,985
Dec 14, 2023 10.65 11.32 10.35 11.32 11.32 12,248
Dec 13, 2023 11.40 11.48 10.35 10.65 10.65 12,529
Dec 12, 2023 10.80 11.93 10.13 11.55 11.55 23,459
Dec 11, 2023 11.48 11.77 9.75 10.20 10.20 27,548
Dec 8, 2023 11.48 12.00 10.57 11.55 11.55 16,059
Dec 7, 2023 13.13 13.13 10.50 11.63 11.63 35,960
Dec 6, 2023 12.82 13.13 12.07 12.75 12.75 22,079
Dec 5, 2023 14.10 14.10 12.38 12.75 12.75 29,848
Dec 4, 2023 14.25 15.30 13.65 13.80 13.80 36,769
Dec 1, 2023 14.25 15.82 13.50 14.40 14.40 60,460
Nov 30, 2023 15.00 16.42 12.75 15.90 15.90 208,651
Nov 29, 2023 22.50 24.38 12.98 13.05 13.05 972,052
Nov 28, 2023 14.93 14.93 13.13 14.10 14.10 65,967
Nov 27, 2023 14.25 14.63 13.27 13.95 13.95 3,847
Nov 24, 2023 15.00 15.68 13.50 14.10 14.10 3,752
Nov 22, 2023 14.85 15.00 13.50 13.88 13.88 3,188
Nov 21, 2023 15.07 15.23 14.25 14.70 14.70 1,603
Nov 20, 2023 15.00 15.75 14.63 15.07 15.07 3,219
Nov 17, 2023 15.00 15.07 14.02 15.00 15.00 2,231
Nov 16, 2023 15.00 15.00 13.50 14.70 14.70 1,499
Nov 15, 2023 15.15 15.15 13.50 14.25 14.25 2,647
Nov 14, 2023 15.38 15.68 13.65 14.93 14.93 2,491
Nov 13, 2023 16.73 16.73 14.63 14.77 14.77 5,933
Nov 10, 2023 17.10 17.25 15.00 16.88 16.88 2,505
Nov 9, 2023 18.00 18.00 16.13 17.25 17.25 1,812
Nov 8, 2023 16.88 17.70 16.50 17.25 17.25 2,380
Nov 7, 2023 17.40 17.92 16.88 17.10 17.10 3,117
Nov 6, 2023 18.00 19.42 16.88 17.92 17.92 4,921
Nov 3, 2023 18.75 19.50 17.63 18.75 18.75 4,087
Nov 2, 2023 19.42 19.73 17.33 18.00 18.00 29,652
Nov 1, 2023 19.35 20.48 17.10 17.25 17.25 21,868
Oct 31, 2023 17.85 18.75 16.88 17.63 17.63 18,939
Oct 30, 2023 28.88 29.25 24.98 26.33 26.33 911
Oct 27, 2023 28.13 33.75 25.50 28.50 28.50 1,568
Oct 26, 2023 28.50 29.25 25.58 26.17 26.17 3,128
Oct 25, 2023 38.25 38.25 29.17 29.17 29.17 2,661
Oct 24, 2023 44.33 44.33 37.50 37.50 37.50 2,043
Oct 23, 2023 42.75 45.00 42.75 45.00 45.00 136
Oct 20, 2023 44.92 45.00 42.90 45.00 45.00 816
Oct 19, 2023 42.30 44.40 40.58 44.25 44.25 532
Oct 18, 2023 45.00 45.38 42.15 42.45 42.45 647
Oct 17, 2023 44.25 45.75 44.25 45.08 45.08 199
Oct 16, 2023 45.45 45.75 42.75 45.38 45.38 485
Oct 13, 2023 44.25 45.75 43.50 45.00 45.00 1,101
Oct 12, 2023 43.65 45.00 42.00 43.50 43.50 1,153
Oct 11, 2023 47.25 47.25 45.22 45.75 45.75 956
Oct 10, 2023 45.00 47.25 44.03 47.25 47.25 541
Oct 9, 2023 50.63 50.63 45.00 47.25 47.25 405
Oct 6, 2023 46.05 48.00 41.55 46.28 46.28 860
Oct 5, 2023 51.00 52.88 48.00 48.00 48.00 913
Oct 4, 2023 51.38 53.55 50.25 51.00 51.00 349
Oct 3, 2023 48.00 52.80 48.00 52.58 52.58 939
Oct 2, 2023 47.25 53.03 47.25 51.75 51.75 1,105
Sep 29, 2023 48.75 53.47 48.75 53.03 53.03 328
Sep 28, 2023 52.50 52.50 49.95 50.33 50.33 515
Sep 27, 2023 52.20 54.15 50.25 51.97 51.97 481
Sep 26, 2023 42.53 54.00 42.15 51.00 51.00 5,209
Sep 25, 2023 41.47 48.75 40.58 42.15 42.15 671
Sep 22, 2023 45.38 46.50 40.42 42.75 42.75 1,461
Sep 21, 2023 54.75 54.75 45.83 46.05 46.05 1,375
Sep 20, 2023 57.75 57.75 51.75 53.25 53.25 1,289
Sep 19, 2023 57.00 60.00 56.33 58.50 58.50 896
Sep 18, 2023 61.72 64.28 58.50 60.00 60.00 724
Sep 15, 2023 61.50 63.53 58.42 62.17 62.17 1,437
Sep 14, 2023 57.67 62.78 57.67 62.03 62.03 1,421
Sep 13, 2023 58.58 63.00 58.58 58.88 58.88 1,004
Sep 12, 2023 57.00 61.42 57.00 59.63 59.63 1,515
Sep 11, 2023 57.75 57.75 54.00 54.00 54.00 115
Sep 8, 2023 52.58 56.33 52.58 56.25 56.25 223
Sep 7, 2023 54.75 57.67 53.40 55.05 55.05 476
Sep 6, 2023 55.50 57.38 54.75 56.10 56.10 729
Sep 5, 2023 60.00 60.00 54.75 55.35 55.35 724
Sep 1, 2023 59.25 60.30 58.50 59.17 59.17 199
Aug 31, 2023 61.50 61.50 57.75 58.20 58.20 980
Aug 30, 2023 61.72 63.75 60.00 62.70 62.70 413
Aug 29, 2023 62.25 66.45 62.25 65.03 65.03 515
Aug 28, 2023 62.47 66.38 61.88 63.97 63.97 717
Aug 25, 2023 67.50 67.50 62.25 62.25 62.25 1,383
Aug 24, 2023 70.50 70.50 66.00 66.97 66.97 361
Aug 23, 2023 69.38 75.00 67.80 67.80 67.80 425
Aug 22, 2023 72.07 73.13 69.75 70.95 70.95 275
Aug 21, 2023 75.00 75.00 71.25 72.00 72.00 277
Aug 18, 2023 69.75 73.88 69.75 72.38 72.38 148
Aug 17, 2023 71.25 77.25 67.50 69.68 69.68 616
Aug 16, 2023 74.25 75.75 69.68 71.25 71.25 587
Aug 15, 2023 75.00 78.00 73.88 75.00 75.00 548
Aug 14, 2023 78.75 78.75 75.00 76.80 76.80 243
Aug 11, 2023 80.25 80.25 75.75 79.50 79.50 288
Aug 10, 2023 82.50 82.50 78.00 80.25 80.25 195
Aug 9, 2023 76.88 80.25 76.88 77.25 77.25 140
Aug 8, 2023 76.50 79.50 75.75 79.50 79.50 272
Aug 7, 2023 78.75 81.00 75.75 78.00 78.00 311
Aug 4, 2023 79.50 81.82 78.00 78.00 78.00 465
Aug 3, 2023 79.05 82.50 78.75 81.75 81.75 1,067
Aug 2, 2023 78.75 80.55 77.25 78.00 78.00 725
Aug 1, 2023 81.75 81.75 75.00 77.25 77.25 7,840
Jul 31, 2023 78.75 80.25 77.25 78.75 78.75 224
Jul 28, 2023 78.75 81.75 76.50 81.00 81.00 669
Jul 27, 2023 84.00 85.50 78.75 78.75 78.75 405
Jul 26, 2023 85.65 87.00 81.00 81.00 81.00 497
Jul 25, 2023 81.00 86.25 81.00 84.00 84.00 2,075
Jul 24, 2023 84.00 87.00 76.50 81.68 81.68 2,509
Jul 21, 2023 87.75 89.25 82.50 85.50 85.50 1,443
Jul 20, 2023 88.57 90.38 84.00 86.25 86.25 1,989
Jul 19, 2023 89.25 91.50 87.00 87.75 87.75 372
Jul 18, 2023 86.25 90.00 86.25 89.63 89.63 1,092
Jul 17, 2023 90.00 91.50 86.10 87.00 87.00 2,233
Jul 14, 2023 90.75 93.75 86.25 89.78 89.78 1,789
Jul 13, 2023 85.50 93.00 84.00 90.75 90.75 3,264
Jul 12, 2023 85.50 86.25 84.75 84.75 84.75 172
Jul 11, 2023 86.25 86.25 84.75 86.25 86.25 249
Jul 10, 2023 84.22 86.25 84.00 84.75 84.75 189
Jul 7, 2023 85.57 86.25 84.15 85.50 85.50 260
Jul 6, 2023 86.25 86.25 85.50 85.50 85.50 96
Jul 5, 2023 84.75 87.00 84.75 87.00 87.00 184
Jul 3, 2023 87.75 87.75 86.25 86.47 86.47 151
Jun 30, 2023 85.50 87.75 84.00 87.75 87.75 479
Jun 29, 2023 84.75 85.50 84.00 85.13 85.13 179
Jun 28, 2023 84.75 85.65 84.45 85.50 85.50 312
Jun 27, 2023 85.50 86.25 84.00 84.75 84.75 393
Jun 26, 2023 84.75 87.75 83.25 84.00 84.00 1,280
Jun 23, 2023 81.75 87.00 78.75 84.75 84.75 535
Jun 22, 2023 86.25 86.25 82.50 83.25 83.25 708
Jun 21, 2023 87.00 87.75 86.25 87.75 87.75 123
Jun 20, 2023 85.50 89.25 85.50 87.00 87.00 760
Jun 16, 2023 85.50 88.50 84.75 87.75 87.75 1,268
Jun 15, 2023 84.75 87.75 80.25 87.00 87.00 703
Jun 14, 2023 86.40 87.75 83.32 84.75 84.75 883
Jun 13, 2023 87.75 90.75 86.47 88.50 88.50 1,908
Jun 12, 2023 86.25 88.50 86.25 87.75 87.75 379
Jun 9, 2023 87.68 89.25 85.50 86.25 86.25 1,056
Jun 8, 2023 86.25 90.00 85.50 88.50 88.50 1,087
Jun 7, 2023 84.75 86.25 84.00 84.75 84.75 829
Jun 6, 2023 86.25 86.25 81.75 84.00 84.00 1,607
Jun 5, 2023 81.75 86.25 81.00 84.00 84.00 881
Jun 2, 2023 81.75 84.75 80.25 84.00 84.00 669
Jun 1, 2023 82.50 83.25 79.50 83.25 83.25 264
May 31, 2023 81.75 83.25 80.25 81.38 81.38 697
May 30, 2023 84.75 85.50 79.50 83.25 83.25 763
May 26, 2023 84.00 84.75 80.25 83.25 83.25 843
May 25, 2023 86.25 86.25 80.25 83.25 83.25 783
May 24, 2023 80.25 85.50 80.25 85.50 85.50 1,573
May 23, 2023 78.00 84.00 78.00 83.25 83.25 1,101
May 22, 2023 79.50 81.00 78.00 81.00 81.00 640
May 19, 2023 80.25 81.00 78.75 79.88 79.88 368
May 18, 2023 79.50 81.00 78.75 78.75 78.75 444
May 17, 2023 80.25 81.00 78.75 81.00 81.00 916
May 16, 2023 80.25 80.25 78.00 80.25 80.25 559
May 15, 2023 81.00 81.00 76.50 80.25 80.25 1,120
May 12, 2023 77.25 81.00 75.75 79.88 79.88 1,868
May 11, 2023 77.25 78.00 75.00 77.25 77.25 964
May 10, 2023 75.00 78.00 75.00 78.00 78.00 905
May 9, 2023 77.25 78.00 75.00 76.13 76.13 648
May 8, 2023 76.50 78.00 75.00 76.50 76.50 829
May 5, 2023 77.25 78.75 74.25 76.50 76.50 1,383
May 4, 2023 73.88 77.85 73.50 76.72 76.72 1,272
May 3, 2023 72.00 78.75 72.00 75.75 75.75 2,300
May 2, 2023 73.80 77.25 71.32 73.05 73.05 1,791
May 1, 2023 69.07 75.00 67.50 73.80 73.80 2,405
Apr 28, 2023 67.50 71.25 67.50 71.25 71.25 2,403
Apr 27, 2023 65.55 71.25 65.55 71.25 71.25 8,231

Related Tickers

FBIO Fortress Biotech, Inc.
1.7200
0.00%
 
ZVSA ZyVersa Therapeutics, Inc.
4.9900
-16.83%
 
KTRA Kintara Therapeutics, Inc.
0.1488
-5.82%
 
PALI Palisade Bio, Inc.
6.05
-2.89%
 
WINT Windtree Therapeutics, Inc.
5.23
+2.55%
 
RNAZ TransCode Therapeutics, Inc.
0.5499
+5.30%
 
ABVC ABVC BioPharma, Inc.
1.4200
-10.69%
 
ALLR Allarity Therapeutics, Inc.
1.4600
+2.10%
 
NBY NovaBay Pharmaceuticals, Inc.
0.0788
+2.34%
 
JAGX Jaguar Health, Inc.
0.1800
+5.88%