Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics Inc (NQ: ATXI )

0.1293 +0.0043 (+3.44%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2400 0.2500 0.2250 0.2350 1,418,893 -0.12(-33.07%)
Oct 30, 2023 0.3848 0.3900 0.3333 0.3511 67,434 -0.03(-7.61%)
Oct 27, 2023 0.3746 0.4499 0.3400 0.3800 117,748 +0.03(+8.88%)
Oct 26, 2023 0.3800 0.3898 0.3411 0.3490 234,743 -0.04(-10.28%)
Oct 25, 2023 0.5100 0.5100 0.3890 0.3890 196,992 -0.11(-22.23%)
Oct 24, 2023 0.5910 0.5910 0.5002 0.5002 152,154 -0.10(-16.59%)
Oct 23, 2023 0.5700 0.5997 0.5701 0.5997 10,241 +0.00(+0.00%)
Oct 20, 2023 0.5990 0.5999 0.5722 0.5997 61,217 +0.01(+1.64%)
Oct 19, 2023 0.5640 0.5922 0.5410 0.5900 40,010 +0.02(+4.24%)
Oct 18, 2023 0.6000 0.6045 0.5620 0.5660 48,530 -0.04(-5.82%)
Oct 17, 2023 0.5901 0.6100 0.5901 0.6010 14,917 -0.00(-0.68%)
Oct 16, 2023 0.6058 0.6100 0.5701 0.6051 36,413 +0.01(+0.88%)
Oct 13, 2023 0.5901 0.6100 0.5800 0.5998 82,586 +0.02(+3.41%)
Oct 12, 2023 0.5817 0.6000 0.5602 0.5800 86,458 -0.03(-4.92%)
Oct 11, 2023 0.6300 0.6300 0.6030 0.6100 71,697 -0.02(-3.16%)
Oct 10, 2023 0.6003 0.6300 0.5868 0.6299 40,706 -0.00(-0.03%)
Oct 09, 2023 0.6750 0.6750 0.5997 0.6301 30,403 +0.01(+2.09%)
Oct 06, 2023 0.6100 0.6399 0.5535 0.6172 64,692 -0.02(-3.56%)
Oct 05, 2023 0.6800 0.7050 0.6400 0.6400 68,530 -0.04(-5.88%)
Oct 04, 2023 0.6850 0.7138 0.6700 0.6800 26,162 -0.02(-2.93%)
Oct 03, 2023 0.6400 0.7035 0.6400 0.7005 70,417 +0.01(+1.52%)
Oct 02, 2023 0.6300 0.7070 0.6300 0.6900 82,948 -0.02(-2.40%)
Sep 29, 2023 0.6500 0.7134 0.6500 0.7070 24,629 +0.04(+5.37%)
Sep 28, 2023 0.7000 0.7000 0.6657 0.6710 38,575 -0.02(-3.10%)
Sep 27, 2023 0.7000 0.7220 0.6702 0.6925 36,161 +0.01(+1.84%)
Sep 26, 2023 0.5674 0.7199 0.5620 0.6800 390,153 +0.12(+21.04%)
Sep 25, 2023 0.5530 0.5618 0.5448 0.5618 50,326 -0.01(-1.46%)
Sep 22, 2023 0.6053 0.6199 0.5390 0.5701 109,572 -0.04(-7.15%)
Sep 21, 2023 0.7299 0.7299 0.6111 0.6140 103,065 -0.10(-13.52%)
Sep 20, 2023 0.7700 0.7700 0.6900 0.7100 96,696 -0.07(-8.96%)
Sep 19, 2023 0.7600 0.8001 0.7510 0.7799 67,172 -0.02(-2.51%)
Sep 18, 2023 0.8230 0.8569 0.7800 0.8000 52,886 -0.03(-3.50%)
Sep 15, 2023 0.8200 0.8471 0.7788 0.8290 107,769 +0.00(+0.24%)
Sep 14, 2023 0.7693 0.8374 0.7693 0.8270 106,603 +0.04(+5.35%)
Sep 13, 2023 0.7810 0.8400 0.7810 0.7850 75,327 -0.01(-1.20%)
Sep 12, 2023 0.7600 0.8190 0.7600 0.7945 113,596 +0.07(+10.35%)
Sep 11, 2023 0.7700 0.7700 0.7200 0.7200 8,637 -0.03(-4.00%)
Sep 08, 2023 0.7012 0.7505 0.7012 0.7500 16,785 +0.02(+2.24%)
Sep 07, 2023 0.7300 0.7688 0.7120 0.7336 35,669 -0.01(-1.93%)
Sep 06, 2023 0.7400 0.7650 0.7300 0.7480 48,591 +0.01(+1.36%)
Sep 05, 2023 0.8000 0.8000 0.7300 0.7380 54,343 -0.05(-6.40%)
Sep 01, 2023 0.7900 0.8039 0.7800 0.7885 14,911 +0.01(+1.61%)
Aug 31, 2023 0.8200 0.8200 0.7700 0.7760 73,451 -0.06(-7.18%)
Aug 30, 2023 0.8230 0.8499 0.8000 0.8360 31,031 -0.03(-3.58%)
Aug 29, 2023 0.8300 0.8859 0.8300 0.8670 38,555 +0.01(+1.68%)
Aug 28, 2023 0.8327 0.8850 0.8252 0.8527 53,809 +0.02(+2.73%)
Aug 25, 2023 0.9000 0.9000 0.8300 0.8300 103,681 -0.06(-7.00%)
Aug 24, 2023 0.9400 0.9400 0.8801 0.8925 27,107 -0.01(-1.28%)
Aug 23, 2023 0.9300 0.9999 0.9041 0.9041 31,945 -0.04(-4.47%)
Aug 22, 2023 0.9610 0.9750 0.9300 0.9464 20,554 -0.01(-1.43%)
Aug 21, 2023 1.000 1.000 0.9501 0.9601 20,795 -0.00(-0.51%)
Aug 18, 2023 0.9300 0.9849 0.9300 0.9650 11,085 +0.04(+3.82%)
Aug 17, 2023 0.9500 1.030 0.9000 0.9295 46,255 -0.02(-2.16%)
Aug 16, 2023 0.9900 1.010 0.9289 0.9500 43,678 -0.05(-5.00%)
Aug 15, 2023 1.000 1.040 0.9850 1.000 41,063 -0.02(-2.37%)
Aug 14, 2023 1.050 1.050 1.000 1.024 18,174 -0.04(-3.37%)
Aug 11, 2023 1.070 1.070 1.010 1.060 21,602 -0.01(-0.93%)
Aug 10, 2023 1.100 1.100 1.040 1.070 14,562 +0.04(+3.87%)
Aug 09, 2023 1.025 1.070 1.025 1.030 10,504 -0.03(-2.82%)
Aug 08, 2023 1.020 1.060 1.010 1.060 20,425 +0.02(+1.92%)
Aug 07, 2023 1.050 1.080 1.010 1.040 23,261 +0.00(+0.00%)
Aug 04, 2023 1.060 1.091 1.040 1.040 34,933 -0.05(-4.59%)
Aug 03, 2023 1.050 1.100 1.050 1.090 79,970 +0.05(+4.81%)
Aug 02, 2023 1.050 1.074 1.030 1.040 54,359 +0.01(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.