Avenue Therapeutics Inc (ATXI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -22.2222222222 | 1.26 | 1.26 | 0.9261 | 84374 | 1.04868736 | CS |
| 4 | -0.32 | -24.6153846154 | 1.3 | 1.44 | 0.9261 | 65759 | 1.23595446 | CS |
| 12 | -0.7986 | -44.9004835264 | 1.7786 | 2.2289 | 0.9261 | 443611 | 1.82462073 | CS |
| 26 | -1.8 | -64.7482014388 | 2.78 | 3.54 | 0.9261 | 220563 | 1.86378326 | CS |
| 52 | -11.245 | -91.9836400818 | 12.225 | 15 | 0.9261 | 393934 | 7.75859569 | CS |
| 156 | -840.8575 | -99.8835879846 | 841.8375 | 1248.75 | 0.9261 | 1421107 | 207.24604038 | CS |
| 260 | -9415.27 | -99.9895924598 | 9416.25 | 14130 | 0.9261 | 1167455 | 673.88231857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.959999 | 36374 |
| 1741304100 | 1 | 0 | 0.00 | 1 | 1 | 0.9261 | 42126 |
| 1741217700 | 1 | 0 | 0.00 | 0.99 | 1 | 0.9602 | 12552 |
| 1741131300 | 1 | -0.008841 | -0.88 | 1.02 | 1.02 | 1 | 29868 |
| 1741044900 | 1.008841 | -0.09 | -8.29 | 1.12 | 1.1399999 | 0.9912 | 144722 |
| 1740785700 | 1.1 | -0.15 | -12.00 | 1.26 | 1.26 | 1.05 | 192603 |
| 1740699300 | 1.25 | 0 | 0.00 | 1.27 | 1.34 | 1.25 | 60989 |
| 1740612900 | 1.25 | 0 | 0.00 | 1.26 | 1.3 | 1.25 | 45089 |
| 1740526500 | 1.25 | -0.05 | -3.85 | 1.27 | 1.29 | 1.25 | 29581 |
| 1740440100 | 1.3 | -0.06 | -4.41 | 1.32 | 1.33 | 1.278 | 25878 |
| 1740180900 | 1.36 | -0.04 | -2.86 | 1.42 | 1.44 | 1.35 | 43261 |
| 1740094500 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.3799999 | 36342 |
| 1740008100 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.44 | 1.33 | 65050 |
| 1739921700 | 1.3899999 | 0.03 | 2.21 | 1.3702 | 1.43 | 1.37 | 112909 |
| 1739576100 | 1.36 | 0 | 0.00 | 1.3599 | 1.3897 | 1.3301 | 105381 |
| 1739489700 | 1.36 | 0.04 | 3.03 | 1.32 | 1.3799999 | 1.32 | 29907 |
| 1739403300 | 1.32 | -0.05 | -3.65 | 1.36 | 1.3651 | 1.3 | 33097 |
| 1739316900 | 1.37 | 0.12 | 9.60 | 1.25 | 1.3899999 | 1.25 | 121115 |
| 1739230500 | 1.25 | 0.03 | 2.45 | 1.22 | 1.258 | 1.22 | 27888 |
| 1738971300 | 1.2201 | -0.08 | -6.15 | 1.3 | 1.33 | 1.22 | 91062 |
| 1738884900 | 1.3 | -0.04 | -2.99 | 1.34 | 1.3698999 | 1.3 | 109274 |
| 1738798500 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3899999 | 1.3104 | 96858 |
| 1738712100 | 1.36 | 0.07 | 5.43 | 1.29 | 1.42 | 1.23 | 82604 |
| 1738625700 | 1.29 | -0.07 | -5.15 | 1.3 | 1.35 | 1.22 | 76371 |
| 1738366500 | 1.36 | 0.04 | 3.03 | 1.31 | 1.41 | 1.26 | 101789 |
| 1738280100 | 1.32 | -0.02 | -1.49 | 1.3 | 1.36 | 1.26 | 177695 |
| 1738193700 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.4293 | 1.3 | 122186 |
| 1738107300 | 1.3899999 | -0.11 | -7.33 | 1.33 | 1.4 | 1.26 | 274047 |
| 1738020900 | 1.5 | -0.39 | -20.63 | 1.59 | 1.6 | 1.432 | 391374 |
| 1737761700 | 1.89 | 0.16 | 9.25 | 2.05 | 2.06 | 1.68 | 19727998 |
| 1737675300 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1737588900 | 1.73 | -0.12 | -6.49 | 1.85 | 1.88 | 1.6 | 58396 |
| 1737502500 | 1.85 | 0 | 0.00 | 1.85 | 1.92 | 1.78 | 220242 |
| 1737156900 | 1.85 | 0.1 | 5.71 | 1.92 | 1.94 | 1.79 | 43222 |
| 1737070500 | 1.75 | -0.15 | -7.89 | 1.91 | 1.91 | 1.72 | 69384 |
| 1736984100 | 1.9 | 0.02 | 1.06 | 1.89 | 1.9398 | 1.8106 | 10801 |
| 1736897700 | 1.88 | -0.02 | -1.05 | 1.9 | 1.9557 | 1.8203 | 31802 |
| 1736811300 | 1.9 | 0.09 | 4.89 | 1.8 | 2.04 | 1.6601 | 356895 |
| 1736552100 | 1.8114 | -0.05 | -2.61 | 1.89 | 1.89 | 1.81 | 14570 |
| 1736379300 | 1.86 | -0.09 | -4.82 | 1.9448 | 1.96 | 1.8 | 38836 |
| 1736292900 | 1.9542 | -0.04 | -1.80 | 2.13 | 2.13 | 1.95 | 42864 |
| 1736206500 | 1.99 | -0.07 | -3.40 | 2.2289 | 2.2289 | 1.985 | 45903 |
| 1735947300 | 2.06 | 0.13 | 6.74 | 1.93 | 2.14 | 1.93 | 48007 |
| 1735860900 | 1.93 | -0.07 | -3.50 | 2 | 2.2054 | 1.9 | 175684 |
| 1735688100 | 2 | 0.06 | 3.09 | 1.93 | 2.04 | 1.9102 | 27096 |
| 1735601700 | 1.94 | 0 | 0.00 | 1.94 | 1.98 | 1.8 | 43587 |
| 1735342500 | 1.94 | 0.08 | 4.30 | 1.91 | 1.987 | 1.8376 | 30595 |
| 1735256100 | 1.86 | 0.12 | 6.90 | 1.72 | 1.89 | 1.72 | 23823 |
| 1735077840 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8 | 1.71 | 19712 |
| 1734996900 | 1.8 | 0.03 | 1.69 | 1.8 | 1.85 | 1.6399999 | 49960 |
| 1734737700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.9096 | 1.7618 | 29421 |
| 1734651300 | 1.8 | -0.04 | -2.17 | 1.7518 | 1.9145 | 1.7518 | 30219 |
| 1734564900 | 1.84 | 0.18 | 10.84 | 1.6299999 | 1.86 | 1.6299999 | 71076 |
| 1734478500 | 1.66 | -0.08 | -4.60 | 1.75 | 1.8799 | 1.6399999 | 36071 |
| 1734392100 | 1.74 | -0.06 | -3.33 | 1.7727 | 1.84 | 1.73 | 24932 |
| 1734132900 | 1.8 | -0.06 | -3.23 | 1.7786 | 1.85 | 1.7786 | 2288 |
| 1734046500 | 1.86 | 0 | 0.00 | 1.81 | 1.8999 | 1.81 | 22749 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.85 | 1.88 | 1.8 | 13988 |
| 1733873700 | 1.9 | 0.07 | 3.83 | 1.8999 | 1.9 | 1.8501 | 5977 |
| 1733787300 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9066 | 1.76 | 8097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
