Aerovate Therapeutics Inc (AVTE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.68539325843 | 1.78 | 2.08 | 1.75 | 568908 | 1.93625215 | CS |
| 4 | 0.17 | 10.3658536585 | 1.64 | 2.08 | 1.57 | 580109 | 1.82215058 | CS |
| 12 | -18.38 | -91.0351659237 | 20.19 | 25.285 | 1.25 | 1240390 | 3.52699038 | CS |
| 26 | -16.96 | -90.3569525839 | 18.77 | 32.415 | 1.25 | 637205 | 6.03940018 | CS |
| 52 | -15.66 | -89.6393817974 | 17.47 | 32.415 | 1.25 | 356183 | 7.15509285 | CS |
| 156 | -11.01 | -85.8814352574 | 12.82 | 32.415 | 1.25 | 182953 | 11.00361125 | CS |
| 260 | -26.19 | -93.5357142857 | 28 | 32.415 | 1.25 | 180998 | 11.13829859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 1.81 | -0.01 | -0.55 | 1.85 | 1.915 | 1.78 | 449054 |
| 1722378900 | 1.82 | -0.07 | -3.70 | 1.89 | 1.92 | 1.8 | 610602 |
| 1722292500 | 1.89 | -0.12 | -5.97 | 2 | 2.0198999 | 1.88 | 253664 |
| 1722033300 | 2.0099999 | 0.09 | 4.69 | 1.97 | 2.08 | 1.75 | 1398119 |
| 1721946900 | 1.92 | 0.03 | 1.59 | 1.86 | 1.965 | 1.86 | 216225 |
| 1721860500 | 1.89 | 0.1 | 5.29 | 1.83 | 1.94 | 1.8 | 360599 |
| 1721774100 | 1.795 | -0.04 | -2.18 | 1.83 | 1.89 | 1.79 | 308700 |
| 1721687700 | 1.835 | 0.05 | 3.09 | 1.79 | 1.845 | 1.735 | 330676 |
| 1721428500 | 1.78 | -0.04 | -2.20 | 1.815 | 1.88 | 1.77 | 241810 |
| 1721342100 | 1.82 | -0.07 | -3.70 | 1.9 | 1.94 | 1.74 | 435059 |
| 1721255700 | 1.89 | -0.1 | -5.03 | 1.956 | 2 | 1.89 | 425424 |
| 1721169300 | 1.99 | 0.09 | 4.74 | 1.88 | 2 | 1.88 | 474992 |
| 1721082900 | 1.9 | 0.09 | 4.97 | 1.85 | 1.9 | 1.8 | 330259 |
| 1720823700 | 1.81 | -0.07 | -3.72 | 1.9 | 1.941 | 1.81 | 560911 |
| 1720737300 | 1.88 | 0.13 | 7.43 | 1.8 | 1.93 | 1.79 | 762378 |
| 1720650900 | 1.75 | 0.07 | 4.17 | 1.6399999 | 1.75 | 1.6399999 | 544142 |
| 1720564500 | 1.68 | -0.06 | -3.45 | 1.73 | 1.75 | 1.6299999 | 476024 |
| 1720478100 | 1.74 | 0.13 | 8.07 | 1.6299999 | 1.83 | 1.62 | 1836086 |
| 1720218900 | 1.61 | -0.08 | -4.73 | 1.68 | 1.68 | 1.58 | 706290 |
| 1720040640 | 1.69 | 0.07 | 4.32 | 1.6399999 | 1.7 | 1.57 | 604531 |
| 1719959700 | 1.62 | -0.08 | -4.71 | 1.72 | 1.725 | 1.615 | 809257 |
| 1719873300 | 1.7 | 0.04 | 2.41 | 1.6399999 | 1.77 | 1.62 | 1268062 |
| 1719614100 | 1.66 | -0.01 | -0.60 | 1.6299999 | 1.73 | 1.52 | 2483903 |
| 1719527700 | 1.67 | 0.23 | 15.97 | 1.41 | 1.77 | 1.385 | 3637582 |
| 1719441300 | 1.44 | -0.01 | -0.69 | 1.46 | 1.4664 | 1.36 | 1414649 |
| 1719354900 | 1.45 | -0.05 | -3.33 | 1.46 | 1.51 | 1.435 | 1186091 |
| 1719268500 | 1.5 | -0.06 | -3.85 | 1.51 | 1.53 | 1.3799999 | 2791688 |
| 1719009300 | 1.56 | 0.1 | 6.85 | 1.6 | 1.7 | 1.51 | 5576372 |
| 1718922900 | 1.46 | 0.05 | 3.55 | 1.36 | 1.46 | 1.25 | 4422916 |
| 1718750100 | 1.41 | -0.24 | -14.55 | 1.61 | 1.6299999 | 1.4 | 5017193 |
| 1718663700 | 1.65 | -22.97 | -93.30 | 2.41 | 2.5099999 | 1.5 | 25103795 |
| 1718404500 | 24.62 | 0.04 | 0.16 | 24.05 | 25.285 | 23.78 | 365601 |
| 1718318100 | 24.58 | 1.56 | 6.78 | 23.02 | 24.7725 | 22.51 | 250034 |
| 1718231700 | 23.02 | 0.77 | 3.46 | 23.33 | 23.7 | 21.8 | 295401 |
| 1718145300 | 22.25 | 0.39 | 1.78 | 21.72 | 22.61 | 21.4 | 305723 |
| 1718058900 | 21.86 | 1.12 | 5.40 | 20.54 | 22.46 | 20.4 | 387126 |
| 1717799700 | 20.74 | 0.83 | 4.17 | 20.75 | 21 | 19.86 | 446736 |
| 1717713300 | 19.91 | 1.01 | 5.34 | 18.68 | 19.92 | 17.5 | 493315 |
| 1717626900 | 18.9 | 2.56 | 15.67 | 16.5 | 19.41 | 15.76 | 430837 |
| 1717540500 | 16.34 | -1.03 | -5.93 | 17.15 | 17.39 | 16.29 | 219900 |
| 1717454100 | 17.37 | -0.08 | -0.46 | 17.62 | 18.355 | 16.99 | 321949 |
| 1717194900 | 17.45 | -0.21 | -1.19 | 17.8 | 18.515 | 16.87 | 298877 |
| 1717108500 | 17.66 | 0.66 | 3.88 | 17.24 | 18.11 | 16.7 | 213198 |
| 1717022100 | 17 | 0.93 | 5.79 | 15.7 | 17.03 | 15.52 | 237516 |
| 1716935700 | 16.07 | -1.02 | -5.97 | 17.25 | 17.3 | 16.04 | 128989 |
| 1716590100 | 17.09 | -0.04 | -0.23 | 17.35 | 18.095 | 16.61 | 215013 |
| 1716503700 | 17.13 | -0.87 | -4.83 | 18.14 | 18.14 | 16.82 | 287309 |
| 1716417300 | 18 | -1.79 | -9.04 | 19.62 | 19.62 | 17 | 359715 |
| 1716330900 | 19.79 | -0.38 | -1.88 | 20.33 | 20.55 | 19.69 | 113564 |
| 1716244500 | 20.17 | -0.4 | -1.94 | 20.38 | 20.9 | 20 | 275636 |
| 1715985300 | 20.57 | -1.34 | -6.12 | 21.86 | 21.9 | 20.26 | 136803 |
| 1715898900 | 21.91 | 0.9 | 4.28 | 21.23 | 22.48 | 20.8187 | 252074 |
| 1715812500 | 21.01 | 1.73 | 8.97 | 20.03 | 21.09 | 19.73 | 333631 |
| 1715726100 | 19.28 | 0.14 | 0.73 | 19.38 | 20.5599 | 18.37 | 246860 |
| 1715639700 | 19.14 | -0.69 | -3.48 | 19.79 | 19.96 | 18.83 | 230806 |
| 1715380500 | 19.83 | -1.73 | -8.02 | 21.68 | 21.68 | 19.585 | 79129 |
| 1715294100 | 21.56 | 0.52 | 2.47 | 20.92 | 21.79 | 20.4 | 128462 |
| 1715207700 | 21.04 | 0.6 | 2.94 | 20.19 | 21.2 | 19.81 | 137134 |
| 1715121300 | 20.44 | -0.18 | -0.87 | 20.65 | 20.95 | 19.785 | 142515 |
| 1715034900 | 20.62 | 0.33 | 1.63 | 20.4 | 20.86 | 19.97 | 111049 |
| 1714775700 | 20.29 | -0.46 | -2.22 | 21 | 22.34 | 19.99 | 99949 |
| 1714689300 | 20.75 | -0.09 | -0.43 | 21.1 | 21.21 | 20.21 | 127568 |
| 1714602900 | 20.84 | 0.83 | 4.15 | 19.91 | 21.75 | 19.73 | 152843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
