Avenue Therapeutics Inc (ATXI)
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 | -0.0686 | -3.85696615315 | 1.7786 | 1.9145 | 1.63 | 32917 | 1.77750222 | CS |
| 4 | -0.32 | -15.763546798 | 2.03 | 2.15 | 1.63 | 27569 | 1.88536011 | CS |
| 12 | -0.6 | -25.974025974 | 2.31 | 2.7 | 1.6 | 45643 | 2.08591679 | CS |
| 26 | -1.79 | -51.1428571429 | 3.5 | 3.9313 | 1.6 | 45159 | 2.55835284 | CS |
| 52 | -9.3525 | -84.5423728814 | 11.0625 | 26.4675 | 1.6 | 1513809 | 18.24397108 | CS |
| 156 | -1052.5275 | -99.8377974602 | 1054.2375 | 1406.25 | 1.6 | 1763646 | 317.03530082 | CS |
| 260 | -8368.29 | -99.9795698925 | 8370 | 14130 | 1.6 | 1147552 | 706.89591533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.9096 | 1.7618 | 29664 |
| 1734651300 | 1.8 | -0.04 | -2.17 | 1.78 | 1.9145 | 1.7518 | 30967 |
| 1734564900 | 1.84 | 0.18 | 10.84 | 1.6399999 | 1.86 | 1.6299999 | 71275 |
| 1734478500 | 1.66 | -0.08 | -4.60 | 1.75 | 1.8799 | 1.6399999 | 36071 |
| 1734392100 | 1.74 | -0.06 | -3.33 | 1.81 | 1.84 | 1.73 | 24989 |
| 1734132900 | 1.8 | -0.06 | -3.23 | 1.86 | 1.86 | 1.7786 | 2365 |
| 1734046500 | 1.86 | 0 | 0.00 | 1.85 | 1.8999 | 1.81 | 23182 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.85 | 1.88 | 1.8 | 13989 |
| 1733873700 | 1.9 | 0.07 | 3.83 | 1.84 | 1.9 | 1.84 | 6591 |
| 1733787300 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9066 | 1.76 | 8146 |
| 1733528100 | 1.84 | 0.02 | 1.10 | 1.85 | 1.9335 | 1.8 | 41026 |
| 1733441700 | 1.82 | -0.06 | -3.17 | 1.87 | 1.9 | 1.8101 | 10958 |
| 1733355300 | 1.8795 | 0.01 | 0.51 | 1.88 | 1.8997 | 1.85 | 15135 |
| 1733268900 | 1.87 | -0.07 | -3.61 | 1.95 | 1.96 | 1.8 | 45029 |
| 1733182500 | 1.94 | -0.2 | -9.35 | 1.84 | 2 | 1.79 | 94719 |
| 1732917840 | 2.14 | 0.08 | 3.88 | 2.07 | 2.1455 | 2.02 | 15725 |
| 1732750500 | 2.06 | 0.02 | 0.98 | 2.0099999 | 2.09 | 2.0019999 | 21482 |
| 1732664100 | 2.04 | -0.04 | -1.92 | 2.06 | 2.15 | 2.0158 | 14650 |
| 1732577700 | 2.08 | 0.07 | 3.48 | 2.0099999 | 2.115 | 2.0099999 | 8216 |
| 1732318500 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.1 | 2 | 46189 |
| 1732232100 | 2.0099999 | 0 | 0.00 | 1.95 | 2.06 | 1.95 | 6614 |
| 1732145700 | 2.0099999 | 0.04 | 2.03 | 2.02 | 2.05 | 1.95 | 19285 |
| 1732059300 | 1.97 | 0.07 | 3.68 | 1.92 | 1.97 | 1.9 | 20485 |
| 1731972900 | 1.9 | -0.03 | -1.55 | 1.89 | 1.96 | 1.89 | 15352 |
| 1731713700 | 1.93 | 0.05 | 2.66 | 1.86 | 2.06 | 1.6 | 106414 |
| 1731627300 | 1.88 | -0.07 | -3.59 | 1.95 | 1.99 | 1.8001 | 15087 |
| 1731540900 | 1.95 | -0.09 | -4.18 | 2.02 | 2.0756 | 1.95 | 20794 |
| 1731454500 | 2.035069 | 0.04 | 1.75 | 2 | 2.09 | 1.98 | 16664 |
| 1731368100 | 2 | -0.19 | -8.68 | 2.15 | 2.15 | 2 | 67257 |
| 1731108900 | 2.19 | -0.1 | -4.37 | 2.31 | 2.4083 | 2.18 | 29567 |
| 1731022500 | 2.29 | 0.05 | 2.23 | 2.2599999 | 2.29 | 2.19 | 8583 |
| 1730936100 | 2.24 | 0.02 | 0.90 | 2.25 | 2.33 | 2.24 | 20721 |
| 1730849700 | 2.22 | 0.02 | 0.91 | 2.24 | 2.33 | 2.2 | 27762 |
| 1730763300 | 2.2 | -0.04 | -1.79 | 2.21 | 2.45 | 2.1501 | 48018 |
| 1730500500 | 2.24 | -0.16 | -6.67 | 2.42 | 2.48 | 2.18 | 101670 |
| 1730414100 | 2.4 | 0 | 0.00 | 2.46 | 2.4897 | 2.38 | 50730 |
| 1730327700 | 2.4 | -0.05 | -2.04 | 2.5299999 | 2.55 | 2.36 | 41982 |
| 1730241300 | 2.45 | -0.07 | -2.78 | 2.47 | 2.57 | 2.412 | 63166 |
| 1730154900 | 2.52 | 0.32 | 14.55 | 2.35 | 2.63 | 2.2 | 223686 |
| 1729895700 | 2.2 | 0.18 | 8.91 | 2.14 | 2.29 | 2.02 | 139057 |
| 1729809300 | 2.02 | -0.08 | -3.81 | 2.09 | 2.14 | 2 | 31661 |
| 1729722900 | 2.1 | -0.01 | -0.47 | 2.06 | 2.1478 | 2.0101 | 18677 |
| 1729636500 | 2.11 | 0.11 | 5.50 | 2 | 2.11 | 1.9401 | 39665 |
| 1729550100 | 2 | -0.11 | -5.21 | 2.6 | 2.7 | 1.94 | 504245 |
| 1729290900 | 2.11 | 0.12 | 6.03 | 2.0099999 | 2.17 | 1.99 | 26697 |
| 1729204500 | 1.99 | -0.13 | -6.13 | 2.15 | 2.41 | 1.7 | 174920 |
| 1729118100 | 2.12 | 0.03 | 1.44 | 2.12 | 2.2599 | 2.12 | 54573 |
| 1729031700 | 2.09 | 0.07 | 3.21 | 2.07 | 2.17 | 1.89 | 83978 |
| 1728945300 | 2.025 | -0.04 | -1.70 | 2.09 | 2.09 | 2 | 13118 |
| 1728686100 | 2.06 | 0.04 | 1.98 | 1.99 | 2.07 | 1.92 | 6920 |
| 1728599700 | 2.02 | 0.04 | 2.02 | 2.0099999 | 2.1 | 1.9101 | 28156 |
| 1728513300 | 1.98 | 0.01 | 0.51 | 1.97 | 2.08 | 1.97 | 13048 |
| 1728426900 | 1.97 | -0.01 | -0.51 | 2 | 2.1 | 1.94 | 36037 |
| 1728340500 | 1.98 | -0.1 | -4.58 | 2.1 | 2.29 | 1.9 | 42317 |
| 1728081300 | 2.075 | -0.25 | -10.56 | 2.41 | 2.41 | 2.07 | 19927 |
| 1727994900 | 2.32 | -0.1 | -4.13 | 2.43 | 2.465 | 2.3 | 14407 |
| 1727908500 | 2.42 | 0.02 | 0.83 | 2.44 | 2.46 | 2.35 | 9319 |
| 1727822100 | 2.4 | -0.09 | -3.61 | 2.44 | 2.5211 | 2.4 | 11243 |
| 1727735700 | 2.49 | -0.02 | -0.80 | 2.57 | 2.57 | 2.46 | 18804 |
| 1727476500 | 2.5099999 | 0.16 | 7.04 | 2.31 | 2.5099999 | 2.31 | 20442 |
| 1727390100 | 2.345 | 0.11 | 4.69 | 2.3 | 2.38 | 2.3 | 10512 |
| 1727303700 | 2.24 | -0.01 | -0.44 | 2.29 | 2.46 | 2.21 | 102257 |
| 1727217300 | 2.25 | -0.14 | -5.86 | 2.41 | 2.6 | 2.21 | 37490 |
| 1727130900 | 2.39 | -0.07 | -2.85 | 2.52 | 2.56 | 2.38 | 11836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
