ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ATXI Avenue Therapeutics Inc

3.76
0.14 (3.87%)
Pre Market
Last Updated: 08:47:11
Delayed by 15 minutes

ATXI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 3.62 0.00 0.00% 3.61 3.7299 3.61 15,848
May 23 2024 3.62 -0.09 -2.43% 3.77 3.8888 3.62 39,976
May 22 2024 3.71 -0.09 -2.37% 3.79 3.9464 3.63 11,013
May 21 2024 3.80 -0.01 -0.26% 3.87 3.97 3.65 22,916
May 20 2024 3.81 0.08 2.14% 3.75 3.88 3.60 43,267
May 17 2024 3.73 0.10 2.75% 3.74 3.98 3.63 38,662
May 16 2024 3.63 -0.02 -0.55% 3.67 3.80 3.60 45,615
May 15 2024 3.65 -0.19 -4.95% 3.71 3.9549 3.60 47,320
May 14 2024 3.84 -0.11 -2.78% 3.54 4.00 3.5157 69,366
May 13 2024 3.95 -0.05 -1.25% 3.86 3.99 3.80 50,646
May 10 2024 4.00 -0.15 -3.61% 4.18 4.2881 4.00 89,672
May 09 2024 4.15 -0.25 -5.68% 4.30 4.37 4.12 80,976
May 08 2024 4.40 0.20 4.76% 4.15 4.72 4.15 205,513
May 07 2024 4.20 -0.31 -6.87% 4.47 5.97 4.04 1,085,816
May 06 2024 4.51 -0.27 -5.65% 4.68 4.83 4.50 58,702
May 03 2024 4.78 0.01 0.21% 4.82 5.45 4.77 285,924
May 02 2024 4.77 0.01 0.21% 4.80 4.949 4.62 29,661
May 01 2024 4.76 -0.25 -4.99% 4.75 5.0791 4.553 62,226
Apr 30 2024 5.01 0.50 10.97% 4.38 5.21 4.38 155,237
Apr 29 2024 4.5147 -1.69 -27.18% 5.07 5.35 4.51 231,497
Apr 26 2024 6.20 -2.58 -29.34% 7.58 8.99 5.78 234,027
Apr 25 2024 8.775 1.70 24.07% 6.75 9.00 6.4875 125,544
Apr 24 2024 7.0725 -2.98 -29.63% 7.8075 7.875 6.675 166,060
Apr 23 2024 10.05 0.29 3.00% 9.96 10.125 9.45 3,778
Apr 22 2024 9.7575 0.01 0.08% 9.7575 10.3125 8.55 21,428
Apr 19 2024 9.75 -0.35 -3.42% 10.095 10.3275 9.375 4,311
Apr 18 2024 10.095 -0.04 -0.37% 10.1325 10.2974 9.825 3,869
Apr 17 2024 10.1325 0.27 2.74% 9.90 10.425 9.6975 10,854
Apr 16 2024 9.8625 0.49 5.20% 9.2925 10.125 9.2925 5,444
Apr 15 2024 9.375 -0.79 -7.75% 10.425 10.50 8.64 30,900
Apr 12 2024 10.1625 -0.43 -4.04% 10.8075 10.845 10.14 3,539
Apr 11 2024 10.59 -0.63 -5.61% 11.22 11.625 10.1325 16,317
Apr 10 2024 11.22 0.20 1.84% 11.07 11.325 10.95 3,698
Apr 09 2024 11.0175 -0.50 -4.30% 11.415 11.415 10.92 10,921
Apr 08 2024 11.5125 0.35 3.16% 11.25 11.61 10.725 15,025
Apr 05 2024 11.16 0.14 1.22% 10.725 11.25 10.635 8,194
Apr 04 2024 11.025 -0.15 -1.34% 10.875 11.625 10.65 4,245
Apr 03 2024 11.175 -0.08 -0.67% 11.5725 11.85 10.8075 9,906
Apr 02 2024 11.25 -0.01 -0.07% 11.2125 11.25 10.65 7,999
Apr 01 2024 11.2575 0.20 1.76% 11.55 11.70 10.95 7,679
Mar 28 2024 11.0625 -0.38 -3.34% 11.2125 11.8875 10.92 10,613
Mar 27 2024 11.445 0.12 1.06% 11.655 11.655 11.115 6,606
Mar 26 2024 11.325 -0.30 -2.58% 11.625 11.7075 10.905 15,045
Mar 25 2024 11.625 0.29 2.51% 11.175 12.00 10.50 36,849
Mar 22 2024 11.34 -0.53 -4.49% 11.0625 11.8125 11.0625 21,102
Mar 21 2024 11.8725 -0.01 -0.06% 12.1425 12.1425 11.625 3,591
Mar 20 2024 11.88 -0.51 -4.12% 11.9325 12.525 11.3475 11,639
Mar 19 2024 12.3899 0.39 3.25% 12.45 12.75 11.775 10,625
Mar 18 2024 12.00 0.19 1.59% 12.00 12.54 11.9775 10,040
Mar 15 2024 11.8125 0.19 1.61% 11.595 13.125 11.475 31,414
Mar 14 2024 11.625 -1.04 -8.23% 12.00 12.21 11.25 29,381
Mar 13 2024 12.6675 -0.45 -3.43% 13.50 13.6875 12.24 24,273
Mar 12 2024 13.1175 0.97 7.96% 12.24 13.875 12.15 38,924
Mar 11 2024 12.15 -2.25 -15.63% 13.3875 13.3875 11.745 53,442
Mar 08 2024 14.40 1.32 10.09% 13.1625 15.00 12.75 84,955
Mar 07 2024 13.08 0.56 4.49% 12.225 13.1175 12.225 21,985
Mar 06 2024 12.5175 -0.08 -0.65% 12.525 13.485 12.1125 30,543
Mar 05 2024 12.60 0.70 5.86% 12.15 12.72 11.895 30,270
Mar 04 2024 11.9025 0.09 0.76% 11.895 12.5175 11.25 40,310
Mar 01 2024 11.8125 0.44 3.82% 11.34 12.00 11.2575 14,924
Feb 29 2024 11.3775 0.01 0.07% 11.5425 11.61 10.95 9,142
Feb 28 2024 11.37 -0.22 -1.88% 11.40 11.775 11.0625 11,637

Your Recent History

Delayed Upgrade Clock