ATXI - Avenue Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20196.226.226.186.186.183,900
Sep 12, 20196.306.366.236.246.2429,600
Sep 11, 20196.306.356.266.306.3029,600
Sep 10, 20196.216.306.176.256.2517,300
Sep 09, 20196.166.286.166.286.281,200
Sep 06, 20196.206.296.116.116.113,600
Sep 05, 20196.186.286.116.116.118,100
Sep 04, 20196.186.276.086.086.086,400
Sep 03, 20196.236.236.016.086.089,400
Aug 30, 20196.296.306.076.306.3014,200
Aug 29, 20196.256.256.226.226.224,800
Aug 28, 20196.156.236.106.236.237,200
Aug 27, 20196.246.256.166.186.186,700
Aug 26, 20196.306.306.046.256.2511,800
Aug 23, 20196.266.265.956.176.1728,600
Aug 22, 20196.206.286.106.286.2839,600
Aug 21, 20195.896.075.856.076.075,900
Aug 20, 20196.006.085.886.066.067,800
Aug 19, 20195.905.995.855.995.9918,500
Aug 16, 20195.965.965.805.805.806,300
Aug 15, 20196.006.005.725.885.8813,400
Aug 14, 20195.736.145.735.915.9120,700
Aug 13, 20196.046.135.956.136.1326,700
Aug 12, 20195.786.005.785.995.997,600
Aug 09, 20195.635.855.565.845.8413,000
Aug 08, 20195.775.845.605.615.6111,400
Aug 07, 20195.795.835.605.705.702,900
Aug 06, 20195.645.955.645.875.878,800
Aug 05, 20195.845.875.565.585.5833,800
Aug 02, 20195.805.995.715.985.9813,000
Aug 01, 20195.976.025.855.855.858,500
Jul 31, 20196.006.095.955.955.9515,500
Jul 30, 20195.856.125.856.056.0520,400
Jul 29, 20196.026.245.825.825.827,000
Jul 26, 20195.996.215.936.116.1121,800
Jul 25, 20195.916.035.865.905.9024,000
Jul 24, 20196.126.195.915.925.927,300
Jul 23, 20196.036.305.916.306.3019,100
Jul 22, 20196.186.185.906.086.0823,100
Jul 19, 20196.056.185.976.186.189,700
Jul 18, 20196.116.115.805.995.9910,100
Jul 17, 20196.036.105.956.056.0512,200
Jul 16, 20196.026.206.026.126.125,000
Jul 15, 20196.166.165.946.146.1444,100
Jul 12, 20196.086.256.006.246.2433,800
Jul 11, 20196.296.296.076.076.073,300
Jul 10, 20196.116.266.056.236.2339,600
Jul 09, 20196.186.216.116.116.1112,000
Jul 08, 20196.146.236.146.146.142,100
Jul 05, 20196.146.246.106.236.2320,900
Jul 03, 20196.046.286.046.176.177,300
Jul 02, 20196.166.176.036.056.0514,000
Jul 01, 20196.306.306.006.096.0926,000
Jun 28, 20196.016.306.006.306.3015,600
Jun 27, 20195.906.235.906.006.0013,600
Jun 26, 20195.955.985.815.815.8134,100
Jun 25, 20196.086.375.955.955.9539,100
Jun 24, 20196.306.396.066.066.0672,900
Jun 21, 20195.596.755.596.536.53145,400
Jun 20, 20195.705.765.535.645.6429,100
Jun 19, 20195.605.785.545.645.6420,000
Jun 18, 20195.845.945.205.695.6990,800
Jun 17, 20195.956.145.865.935.9364,400
Jun 14, 20195.956.075.866.006.0065,600
Jun 13, 20196.006.075.825.915.9155,700
Jun 12, 20195.946.005.886.006.0036,700
Jun 11, 20196.136.135.815.815.8125,700
Jun 10, 20196.136.276.006.136.1361,000
Jun 07, 20196.356.356.006.156.1573,700
Jun 06, 20196.606.606.226.356.3568,900
Jun 05, 20196.306.706.256.546.54107,400
Jun 04, 20196.106.505.866.306.30230,400
Jun 03, 20195.547.985.535.985.981,866,600
May 31, 20195.075.204.735.205.2019,100
May 30, 20195.005.124.815.005.0042,800
May 29, 20194.914.984.894.984.983,000
May 28, 20194.744.994.744.904.9026,700
May 24, 20194.774.774.684.754.7517,800
May 23, 20194.694.884.674.794.7915,700
May 22, 20194.814.874.694.714.7114,700
May 21, 20194.694.954.694.824.8222,800
May 20, 20194.764.954.634.634.6321,100
May 17, 20194.784.854.674.704.7012,400
May 16, 20194.634.754.634.754.7513,700
May 15, 20194.594.704.594.674.677,900
May 14, 20194.504.704.504.674.6722,300
May 13, 20194.454.664.404.564.5619,700
May 10, 20194.454.644.204.644.643,800
May 09, 20194.314.494.134.494.4919,900
May 08, 20194.384.404.304.364.367,100
May 07, 20194.394.564.254.434.4339,000
May 06, 20194.504.614.404.504.504,900
May 03, 20194.554.584.524.554.553,900
May 02, 20194.804.804.334.564.5628,500
May 01, 20194.894.914.714.774.777,000
Apr 30, 20194.885.004.854.934.9326,400
Apr 29, 20194.985.054.804.804.8029,400
Apr 26, 20194.764.974.764.924.9211,100
Apr 25, 20194.755.044.755.045.042,900
Apr 24, 20194.675.054.674.724.7237,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...