Aerovate Therapeutics Inc (AVTE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 5.53359683794 | 2.53 | 2.675 | 2.45 | 310979 | 2.55118037 | CS |
| 4 | 0.04 | 1.52091254753 | 2.63 | 2.71 | 2.45 | 187193 | 2.57446832 | CS |
| 12 | 0.64 | 31.5270935961 | 2.03 | 3 | 1.98 | 816175 | 2.48501385 | CS |
| 26 | 1.26 | 89.3617021277 | 1.41 | 3 | 1.385 | 592952 | 2.23850184 | CS |
| 52 | -20.84 | -88.6431305827 | 23.51 | 32.415 | 1.25 | 554515 | 4.7115965 | CS |
| 156 | -7.56 | -73.9002932551 | 10.23 | 32.415 | 1.25 | 241824 | 7.86297894 | CS |
| 260 | -25.33 | -90.4642857143 | 28 | 32.415 | 1.25 | 225905 | 8.55868055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.63 | 0.03 | 1.15 | 2.59 | 2.675 | 2.5416 | 129629 |
| 1735077840 | 2.6 | 0.04 | 1.56 | 2.56 | 2.61 | 2.535 | 75289 |
| 1734996900 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.59 | 2.5299999 | 270439 |
| 1734737700 | 2.5299999 | -0.02 | -0.78 | 2.5299999 | 2.64 | 2.45 | 745945 |
| 1734651300 | 2.55 | 0.02 | 0.79 | 2.59 | 2.59 | 2.505 | 214988 |
| 1734564900 | 2.5299999 | -0.05 | -1.75 | 2.58 | 2.6334 | 2.5 | 167464 |
| 1734478500 | 2.575 | 0.02 | 0.59 | 2.56 | 2.63 | 2.5225 | 91946 |
| 1734392100 | 2.56 | 0.03 | 1.19 | 2.57 | 2.59 | 2.515 | 131915 |
| 1734132900 | 2.5299999 | -0.03 | -1.17 | 2.555 | 2.575 | 2.52 | 196699 |
| 1734046500 | 2.56 | -0.04 | -1.54 | 2.6 | 2.61 | 2.5099999 | 161715 |
| 1733960100 | 2.6 | -0.03 | -1.14 | 2.61 | 2.63 | 2.58 | 90395 |
| 1733873700 | 2.63 | -0.06 | -2.23 | 2.64 | 2.68 | 2.6091 | 92220 |
| 1733787300 | 2.69 | 0.02 | 0.75 | 2.69 | 2.71 | 2.665 | 188457 |
| 1733528100 | 2.67 | 0.11 | 4.30 | 2.59 | 2.67 | 2.58 | 197624 |
| 1733441700 | 2.56 | 0.01 | 0.39 | 2.59 | 2.6 | 2.5299999 | 145705 |
| 1733355300 | 2.55 | -0.07 | -2.67 | 2.65 | 2.65 | 2.54 | 342570 |
| 1733268900 | 2.62 | -0.04 | -1.50 | 2.6585 | 2.6585 | 2.605 | 99121 |
| 1733182500 | 2.66 | 0.03 | 1.14 | 2.66 | 2.69 | 2.61 | 75412 |
| 1732917840 | 2.63 | -0.01 | -0.38 | 2.6107999 | 2.6549999 | 2.6 | 106503 |
| 1732750500 | 2.64 | -0.04 | -1.49 | 2.7 | 2.7 | 2.62 | 214110 |
| 1732664100 | 2.68 | 0 | 0.00 | 2.67 | 2.725 | 2.6202 | 158499 |
| 1732577700 | 2.68 | 0.02 | 0.75 | 2.66 | 2.725 | 2.64 | 221643 |
| 1732318500 | 2.66 | 0.05 | 1.92 | 2.6 | 2.69 | 2.585 | 221165 |
| 1732232100 | 2.61 | -0.05 | -1.88 | 2.68 | 2.68 | 2.57 | 124244 |
| 1732145700 | 2.66 | -0.01 | -0.37 | 2.67 | 2.715 | 2.63 | 387068 |
| 1732059300 | 2.67 | 0.14 | 5.53 | 2.52 | 2.67 | 2.52 | 464494 |
| 1731972900 | 2.5299999 | 0 | 0.00 | 2.565 | 2.64 | 2.5299999 | 234489 |
| 1731713700 | 2.5299999 | -0.03 | -1.17 | 2.57 | 2.58 | 2.5299999 | 522840 |
| 1731627300 | 2.56 | -0.07 | -2.66 | 2.612 | 2.6349999 | 2.545 | 439328 |
| 1731540900 | 2.63 | -0.03 | -1.13 | 2.67 | 2.67 | 2.5901 | 305537 |
| 1731454500 | 2.66 | 0.03 | 1.14 | 2.68 | 2.68 | 2.622 | 151679 |
| 1731368100 | 2.63 | -0.09 | -3.31 | 2.725 | 2.73 | 2.6 | 179635 |
| 1731108900 | 2.72 | -0.02 | -0.73 | 2.695 | 2.75 | 2.67 | 145088 |
| 1731022500 | 2.74 | -0.02 | -0.72 | 2.72 | 2.8 | 2.71 | 308420 |
| 1730936100 | 2.7599999 | 0.06 | 2.22 | 2.74 | 2.865 | 2.64 | 574590 |
| 1730849700 | 2.7 | -0.02 | -0.74 | 2.7 | 2.74 | 2.6 | 317162 |
| 1730763300 | 2.72 | -0.07 | -2.51 | 2.79 | 2.81 | 2.64 | 659640 |
| 1730500500 | 2.79 | 0.34 | 13.88 | 2.49 | 2.8 | 2.49 | 2790482 |
| 1730414100 | 2.45 | 0.26 | 11.87 | 2.7799999 | 3 | 2.45 | 31190827 |
| 1730327700 | 2.19 | -0.07 | -3.10 | 2.275 | 2.275 | 2.19 | 51981 |
| 1730241300 | 2.2599999 | 0.08 | 3.67 | 2.18 | 2.295 | 2.18 | 179615 |
| 1730154900 | 2.18 | 0.06 | 2.83 | 2.15 | 2.2 | 2.145 | 121607 |
| 1729895700 | 2.12 | 0.02 | 0.95 | 2.1 | 2.125 | 2.07 | 165643 |
| 1729809300 | 2.1 | -0.1 | -4.55 | 2.22 | 2.22 | 2.08 | 75040 |
| 1729722900 | 2.2 | 0.03 | 1.38 | 2.14 | 2.225 | 2.14 | 98480 |
| 1729636500 | 2.17 | -0.17 | -7.26 | 2.2987 | 2.33 | 2.1549999 | 94322 |
| 1729550100 | 2.34 | -0.03 | -1.27 | 2.37 | 2.37 | 2.2905 | 93282 |
| 1729290900 | 2.37 | 0.05 | 2.16 | 2.34 | 2.395 | 2.2799999 | 130747 |
| 1729204500 | 2.32 | -0.04 | -1.69 | 2.34 | 2.37 | 2.27 | 68805 |
| 1729118100 | 2.36 | 0.25 | 11.85 | 2.11 | 2.4 | 2.0571 | 211218 |
| 1729031700 | 2.11 | -0.03 | -1.40 | 2.15 | 2.16 | 2.0099999 | 150798 |
| 1728945300 | 2.14 | 0.01 | 0.47 | 2.12 | 2.1549999 | 2.0749 | 95474 |
| 1728686100 | 2.13 | 0.09 | 4.41 | 2.02 | 2.14 | 1.98 | 848212 |
| 1728599700 | 2.04 | 0 | 0.00 | 2.04 | 2.05 | 2 | 124449 |
| 1728513300 | 2.04 | -0.01 | -0.49 | 2.04 | 2.055 | 2.0099999 | 130232 |
| 1728426900 | 2.05 | -0.03 | -1.44 | 2.04 | 2.08 | 2.025 | 101219 |
| 1728340500 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.08 | 2 | 239113 |
| 1728081300 | 2.05 | 0.06 | 3.02 | 2.015 | 2.06 | 1.99 | 201031 |
| 1727994900 | 1.99 | -0.08 | -3.86 | 2.11 | 2.11 | 1.95 | 168857 |
| 1727908500 | 2.07 | 0 | 0.00 | 2.0299999 | 2.1 | 2.0299999 | 88450 |
| 1727822100 | 2.07 | -0.02 | -0.96 | 2.07 | 2.13 | 1.98 | 131126 |
| 1727735520 | 2.09 | 0.03 | 1.46 | 2.1 | 2.1107999 | 2.0299999 | 74238 |
| 1727476500 | 2.06 | -0.02 | -0.96 | 2.07 | 2.11 | 2.05 | 133414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
