Avenue Therapeutics Inc (ATXI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9099 | -25.0668062481 | 3.6299 | 3.9313 | 2.6 | 217554 | 3.08180163 | CS |
| 4 | -0.86 | -24.0223463687 | 3.58 | 3.9313 | 2.6 | 81674 | 3.20248242 | CS |
| 12 | -2.1 | -43.5684647303 | 4.82 | 5.97 | 2.6 | 74335 | 3.76985995 | CS |
| 26 | -7.7875 | -74.1137282893 | 10.5075 | 15 | 2.6 | 945171 | 10.38382556 | CS |
| 52 | -79.78 | -96.703030303 | 82.5 | 87 | 2.6 | 2009862 | 17.57388287 | CS |
| 156 | -2191.03 | -99.876011396 | 2193.75 | 2238.75 | 2.6 | 1800750 | 350.75693456 | CS |
| 260 | -6578.53 | -99.9586704653 | 6581.25 | 14130 | 2.6 | 1143367 | 718.29979249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.72 | -0.15 | -5.23 | 2.84 | 3.0598 | 2.6 | 133730 |
| 1721946900 | 2.87 | -0.69 | -19.38 | 3.81 | 3.9313 | 2.79 | 781342 |
| 1721860500 | 3.56 | -0.08 | -2.20 | 3.54 | 3.74 | 3.5 | 182895 |
| 1721774100 | 3.64 | 0.19 | 5.51 | 3.45 | 3.65 | 3.4 | 117091 |
| 1721687700 | 3.45 | 0 | 0.00 | 3.5 | 3.5 | 3.32 | 11958 |
| 1721428500 | 3.45 | 0.02 | 0.73 | 3.49 | 3.6299 | 3.43 | 15760 |
| 1721342100 | 3.4251 | -0.11 | -3.02 | 3.47 | 3.6906 | 3.3701 | 14856 |
| 1721255700 | 3.5316 | -0.08 | -2.17 | 3.53 | 3.61 | 3.45 | 11917 |
| 1721169300 | 3.61 | 0.12 | 3.44 | 3.42 | 3.76 | 3.3828 | 114282 |
| 1721082900 | 3.49 | 0.01 | 0.29 | 3.42 | 3.5897 | 3.3501 | 35578 |
| 1720823700 | 3.48 | -0.02 | -0.57 | 3.46 | 3.59 | 3.46 | 10567 |
| 1720737300 | 3.5 | 0.06 | 1.74 | 3.48 | 3.6 | 3.35 | 30699 |
| 1720650900 | 3.44 | 0.02 | 0.50 | 3.37 | 3.58 | 3.37 | 9336 |
| 1720564500 | 3.4228 | 0.01 | 0.24 | 3.41 | 3.573 | 3.33 | 39480 |
| 1720478100 | 3.4147 | 0.07 | 2.08 | 3.4 | 3.6399 | 3.31 | 79058 |
| 1720218900 | 3.345 | -0.05 | -1.33 | 3.31 | 3.4599 | 3.21 | 15420 |
| 1720040640 | 3.39 | -0.02 | -0.59 | 3.43 | 3.46 | 3.255 | 15313 |
| 1719959700 | 3.41 | 0.01 | 0.29 | 3.52 | 3.5262 | 3.34 | 15582 |
| 1719873300 | 3.4 | -0.18 | -5.03 | 3.57 | 3.5899 | 3.4 | 22242 |
| 1719614100 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1719527700 | 3.58 | -0.09 | -2.45 | 3.61 | 3.7715 | 3.552 | 16028 |
| 1719441300 | 3.67 | 0.09 | 2.51 | 3.51 | 3.72 | 3.5 | 19316 |
| 1719354900 | 3.58 | -0.1 | -2.72 | 3.7 | 3.7999 | 3.53 | 50003 |
| 1719268500 | 3.68 | 0.32 | 9.52 | 3.75 | 3.75 | 3.5001 | 19325 |
| 1719009300 | 3.36 | -0.06 | -1.75 | 3.45 | 3.7 | 3.36 | 20623 |
| 1718922900 | 3.42 | -0.21 | -5.79 | 3.5 | 3.81 | 3.42 | 19969 |
| 1718750100 | 3.63 | 0.07 | 1.97 | 3.51 | 3.63 | 3.3 | 13704 |
| 1718663700 | 3.56 | -0.15 | -4.04 | 3.75 | 3.79 | 3.4 | 24992 |
| 1718404500 | 3.71 | 0.31 | 9.12 | 3.48 | 3.745 | 3.25 | 24650 |
| 1718318100 | 3.4 | -0.09 | -2.44 | 3.39 | 3.4798 | 3.34 | 2712 |
| 1718231700 | 3.485 | 0.05 | 1.60 | 3.43 | 3.49 | 3.29 | 12826 |
| 1718145300 | 3.43 | 0.04 | 1.18 | 3.46 | 3.5 | 3.2833 | 11133 |
| 1718058900 | 3.39 | 0.01 | 0.30 | 3.37 | 3.5579 | 3.27 | 13486 |
| 1717799700 | 3.38 | -0.22 | -6.11 | 3.69 | 3.69 | 3.34 | 61484 |
| 1717713300 | 3.6 | -0.21 | -5.51 | 3.74 | 3.82 | 3.6 | 23247 |
| 1717626900 | 3.81 | 0.06 | 1.60 | 3.76 | 3.8598 | 3.6652 | 12004 |
| 1717540500 | 3.75 | -0.03 | -0.79 | 3.88 | 3.88 | 3.6101 | 13128 |
| 1717454100 | 3.78 | 0.34 | 9.88 | 3.35 | 3.9787 | 3.3 | 62197 |
| 1717194900 | 3.44 | -0.17 | -4.71 | 3.61 | 3.67 | 3.35 | 27541 |
| 1717108500 | 3.61 | -0.12 | -3.22 | 3.7 | 3.8107 | 3.59 | 18108 |
| 1717022100 | 3.73 | 0.02 | 0.54 | 3.73 | 3.9899 | 3.7 | 19508 |
| 1716935700 | 3.71 | 0.09 | 2.49 | 3.75 | 3.7926 | 3.6749 | 10253 |
| 1716590100 | 3.62 | 0 | 0.00 | 3.61 | 3.7299 | 3.61 | 15848 |
| 1716503700 | 3.62 | -0.09 | -2.43 | 3.77 | 3.8888 | 3.62 | 40067 |
| 1716417300 | 3.71 | -0.09 | -2.37 | 3.79 | 3.9464 | 3.63 | 11013 |
| 1716330900 | 3.8 | -0.01 | -0.26 | 3.87 | 3.97 | 3.65 | 22916 |
| 1716244500 | 3.81 | 0.08 | 2.14 | 3.75 | 3.88 | 3.6 | 43267 |
| 1715985300 | 3.73 | 0.1 | 2.75 | 3.74 | 3.98 | 3.63 | 38662 |
| 1715898900 | 3.63 | -0.02 | -0.55 | 3.67 | 3.8 | 3.6 | 45615 |
| 1715812500 | 3.65 | -0.19 | -4.95 | 3.71 | 3.9549 | 3.6 | 47320 |
| 1715726100 | 3.84 | -0.11 | -2.78 | 3.54 | 4 | 3.5157 | 69366 |
| 1715639700 | 3.95 | -0.05 | -1.25 | 3.86 | 3.99 | 3.8 | 50646 |
| 1715380500 | 4 | -0.15 | -3.61 | 4.18 | 4.2881 | 4 | 89672 |
| 1715294100 | 4.15 | -0.25 | -5.68 | 4.3 | 4.37 | 4.12 | 80976 |
| 1715207700 | 4.4 | 0.2 | 4.76 | 4.15 | 4.72 | 4.15 | 205513 |
| 1715121300 | 4.2 | -0.31 | -6.87 | 4.47 | 5.97 | 4.04 | 1085816 |
| 1715034900 | 4.51 | -0.27 | -5.65 | 4.68 | 4.83 | 4.5 | 58702 |
| 1714775700 | 4.78 | 0.01 | 0.21 | 4.82 | 5.45 | 4.7699999 | 285924 |
| 1714689300 | 4.7699999 | 0.01 | 0.21 | 4.8 | 4.949 | 4.62 | 29661 |
| 1714602900 | 4.76 | -0.25 | -4.99 | 4.75 | 5.0791 | 4.553 | 62226 |
| 1714516500 | 5.01 | 0.5 | 10.97 | 4.38 | 5.21 | 4.38 | 155237 |
| 1714430100 | 4.5147 | -1.69 | -27.18 | 5.07 | 5.35 | 4.51 | 231497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
