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 )

2.460 -0.150 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 12.27 12.82 12.07 12.07 3,841 -0.27(-2.19%)
Dec 28, 2023 12.00 12.90 12.00 12.35 15,368 +0.13(+1.04%)
Dec 27, 2023 11.74 12.30 11.28 12.22 12,923 +0.07(+0.62%)
Dec 26, 2023 10.86 12.50 10.57 12.14 32,777 +1.31(+12.12%)
Dec 22, 2023 10.63 11.25 10.61 10.83 8,544 +0.24(+2.27%)
Dec 21, 2023 10.90 10.94 10.52 10.59 6,515 -0.21(-1.94%)
Dec 20, 2023 11.06 11.23 10.65 10.80 9,692 +0.00(+0.00%)
Dec 19, 2023 11.25 11.41 10.72 10.80 3,952 -0.41(-3.68%)
Dec 18, 2023 11.25 11.64 10.35 11.21 15,999 +0.11(+1.01%)
Dec 15, 2023 11.69 11.98 10.92 11.10 13,985 -0.19(-1.66%)
Dec 14, 2023 10.65 11.32 10.36 11.29 12,084 +0.62(+5.76%)
Dec 13, 2023 11.40 11.47 10.34 10.67 12,275 -0.88(-7.60%)
Dec 12, 2023 10.80 11.92 10.11 11.55 23,122 +1.35(+13.24%)
Dec 11, 2023 11.46 11.78 9.765 10.20 27,399 -1.31(-11.40%)
Dec 08, 2023 11.25 12.00 10.57 11.51 16,058 -0.11(-0.97%)
Dec 07, 2023 13.10 13.10 10.50 11.62 35,679 -1.09(-8.55%)
Dec 06, 2023 12.82 13.12 12.07 12.71 21,433 -0.04(-0.35%)
Dec 05, 2023 14.07 14.09 12.38 12.76 29,810 -1.00(-7.30%)
Dec 04, 2023 14.25 15.28 13.67 13.76 36,590 -0.64(-4.43%)
Dec 01, 2023 14.22 15.79 13.50 14.40 60,459 -1.50(-9.43%)
Nov 30, 2023 14.99 16.43 12.75 15.90 207,859 +2.82(+21.56%)
Nov 29, 2023 22.50 24.35 12.97 13.08 959,842 -0.98(-6.99%)
Nov 28, 2023 14.89 14.89 13.12 14.06 60,392 +0.11(+0.81%)
Nov 27, 2023 14.25 14.61 13.24 13.95 3,811 -0.15(-1.06%)
Nov 24, 2023 15.00 15.68 13.50 14.10 3,751 +0.22(+1.62%)
Nov 22, 2023 15.00 15.00 13.50 13.88 3,216 -0.85(-5.76%)
Nov 21, 2023 15.07 15.22 14.25 14.72 1,603 -0.35(-2.34%)
Nov 20, 2023 14.98 15.75 14.62 15.07 3,218 +0.10(+0.65%)
Nov 17, 2023 15.00 15.07 14.03 14.98 2,250 +0.31(+2.15%)
Nov 16, 2023 15.00 15.00 13.50 14.66 1,498 +0.41(+2.89%)
Nov 15, 2023 15.12 15.13 13.50 14.25 2,646 -0.68(-4.57%)
Nov 14, 2023 15.38 15.68 13.65 14.93 2,490 +0.14(+0.96%)
Nov 13, 2023 16.75 16.75 14.62 14.79 5,933 -2.05(-12.20%)
Nov 10, 2023 17.11 17.25 15.00 16.84 2,505 -0.40(-2.31%)
Nov 09, 2023 18.00 18.00 16.12 17.24 1,812 -0.01(-0.04%)
Nov 08, 2023 16.88 17.69 16.50 17.25 2,376 +0.15(+0.88%)
Nov 07, 2023 17.38 17.92 16.88 17.10 3,117 -0.82(-4.56%)
Nov 06, 2023 18.00 19.43 16.84 17.92 4,920 -0.85(-4.52%)
Nov 03, 2023 18.75 19.49 17.62 18.77 4,086 +0.77(+4.25%)
Nov 02, 2023 19.45 19.73 17.32 18.00 29,637 +0.75(+4.35%)
Nov 01, 2023 19.38 20.49 17.10 17.25 21,747 -0.38(-2.13%)
Oct 31, 2023 18.00 18.75 16.88 17.62 18,918 -8.71(-33.07%)
Oct 30, 2023 28.86 29.25 25.00 26.33 899 -2.17(-7.61%)
Oct 27, 2023 28.09 33.74 25.50 28.50 1,569 +2.32(+8.88%)
Oct 26, 2023 28.50 29.23 25.58 26.18 3,129 -3.00(-10.28%)
Oct 25, 2023 38.25 38.25 29.18 29.18 2,626 -8.34(-22.23%)
Oct 24, 2023 44.33 44.33 37.52 37.52 2,028 -7.46(-16.59%)
Oct 23, 2023 42.75 44.98 42.76 44.98 136 +0.00(+0.00%)
Oct 20, 2023 44.92 44.99 42.91 44.98 816 +0.73(+1.64%)
Oct 19, 2023 42.30 44.41 40.58 44.25 533 +1.80(+4.24%)
Oct 18, 2023 45.00 45.34 42.15 42.45 647 -2.62(-5.82%)
Oct 17, 2023 44.26 45.75 44.26 45.08 198 -0.31(-0.68%)
Oct 16, 2023 45.44 45.75 42.76 45.38 485 +0.40(+0.88%)
Oct 13, 2023 44.26 45.75 43.50 44.98 1,101 +1.48(+3.41%)
Oct 12, 2023 43.63 45.00 42.02 43.50 1,152 -2.25(-4.92%)
Oct 11, 2023 47.25 47.25 45.23 45.75 955 -1.49(-3.16%)
Oct 10, 2023 45.02 47.25 44.01 47.24 542 -0.02(-0.03%)
Oct 09, 2023 50.62 50.62 44.98 47.26 405 +0.97(+2.09%)
Oct 06, 2023 45.75 47.99 41.51 46.29 862 -1.71(-3.56%)
Oct 05, 2023 51.00 52.88 48.00 48.00 913 -3.00(-5.88%)
Oct 04, 2023 51.38 53.53 50.25 51.00 348 -1.54(-2.93%)
Oct 03, 2023 48.00 52.76 48.00 52.54 938 +0.79(+1.52%)
Oct 02, 2023 47.25 53.02 47.25 51.75 1,105 -1.27(-2.40%)
Sep 29, 2023 48.75 53.51 48.75 53.02 328 +2.70(+5.37%)
Sep 28, 2023 52.50 52.50 49.93 50.33 514 -1.61(-3.10%)
Sep 27, 2023 52.50 54.15 50.27 51.94 482 +0.94(+1.84%)
Sep 26, 2023 42.55 53.99 42.15 51.00 5,202 +8.87(+21.04%)
Sep 25, 2023 41.48 42.13 40.86 42.13 671 -0.62(-1.46%)
Sep 22, 2023 45.40 46.49 40.42 42.76 1,460 -3.29(-7.15%)
Sep 21, 2023 54.74 54.74 45.83 46.05 1,374 -7.20(-13.52%)
Sep 20, 2023 57.75 57.75 51.75 53.25 1,289 -5.24(-8.96%)
Sep 19, 2023 57.00 60.01 56.33 58.49 895 -1.51(-2.51%)
Sep 18, 2023 61.73 64.27 58.50 60.00 705 -2.17(-3.50%)
Sep 15, 2023 61.50 63.53 58.41 62.17 1,436 +0.15(+0.24%)
Sep 14, 2023 57.70 62.80 57.70 62.02 1,421 +3.15(+5.35%)
Sep 13, 2023 58.58 63.00 58.58 58.88 1,004 -0.71(-1.20%)
Sep 12, 2023 57.00 61.42 57.00 59.59 1,514 +5.59(+10.35%)
Sep 11, 2023 57.75 57.75 54.00 54.00 115 -2.25(-4.00%)
Sep 08, 2023 52.59 56.29 52.59 56.25 223 +1.23(+2.24%)
Sep 07, 2023 54.75 57.66 53.40 55.02 475 -1.08(-1.93%)
Sep 06, 2023 55.50 57.38 54.75 56.10 647 +0.75(+1.36%)
Sep 05, 2023 60.00 60.00 54.75 55.35 724 -3.79(-6.40%)
Sep 01, 2023 59.25 60.29 58.50 59.14 198 +0.94(+1.61%)
Aug 31, 2023 61.50 61.50 57.75 58.20 979 -4.50(-7.18%)
Aug 30, 2023 61.73 63.74 60.00 62.70 413 -2.33(-3.58%)
Aug 29, 2023 62.25 66.44 62.25 65.03 514 +1.07(+1.68%)
Aug 28, 2023 62.45 66.38 61.89 63.95 717 +1.70(+2.73%)
Aug 25, 2023 67.50 67.50 62.25 62.25 1,382 -4.69(-7.00%)
Aug 24, 2023 70.50 70.50 66.01 66.94 361 -0.87(-1.28%)
Aug 23, 2023 69.75 74.99 67.81 67.81 425 -3.17(-4.47%)
Aug 22, 2023 72.08 73.12 69.75 70.98 274 -1.03(-1.43%)
Aug 21, 2023 75.00 75.00 71.26 72.01 277 -0.37(-0.51%)
Aug 18, 2023 69.75 73.87 69.75 72.38 147 +2.66(+3.82%)
Aug 17, 2023 71.25 77.25 67.50 69.71 616 -1.54(-2.16%)
Aug 16, 2023 74.25 75.75 69.67 71.25 582 -3.75(-5.00%)
Aug 15, 2023 75.00 78.00 73.88 75.00 547 -1.82(-2.37%)
Aug 14, 2023 78.75 78.75 75.00 76.82 242 -2.68(-3.37%)
Aug 11, 2023 80.25 80.25 75.76 79.50 288 -0.75(-0.93%)
Aug 10, 2023 82.50 82.50 78.00 80.25 194 +2.99(+3.87%)
Aug 09, 2023 76.88 80.25 76.88 77.26 140 -2.24(-2.82%)
Aug 08, 2023 76.50 79.50 75.75 79.50 272 +1.50(+1.92%)
Aug 07, 2023 78.75 81.00 75.75 78.00 310 +0.00(+0.00%)
Aug 04, 2023 79.50 81.80 78.00 78.00 465 -3.75(-4.59%)
Aug 03, 2023 78.75 82.50 78.75 81.75 1,066 +3.75(+4.81%)
Aug 02, 2023 78.75 80.54 77.25 78.00 724 +0.75(+0.97%)
Aug 01, 2023 81.75 81.75 75.00 77.25 7,839 -1.50(-1.90%)
Jul 31, 2023 78.75 80.25 77.25 78.75 224 -2.25(-2.78%)
Jul 28, 2023 78.75 81.75 76.50 81.00 668 +2.25(+2.86%)
Jul 27, 2023 84.00 85.50 78.75 78.75 404 -2.25(-2.78%)
Jul 26, 2023 85.50 87.00 81.00 81.00 497 -3.00(-3.57%)
Jul 25, 2023 81.00 86.25 81.00 84.00 2,074 +2.31(+2.83%)
Jul 24, 2023 84.00 87.00 76.50 81.69 2,509 -3.81(-4.46%)
Jul 21, 2023 87.75 89.25 82.50 85.50 1,442 -0.75(-0.87%)
Jul 20, 2023 88.50 90.38 84.00 86.25 1,989 -1.50(-1.71%)
Jul 19, 2023 89.25 91.49 87.01 87.75 371 -1.88(-2.09%)
Jul 18, 2023 86.25 90.00 86.25 89.62 1,091 +2.62(+3.02%)
Jul 17, 2023 90.00 91.50 86.10 87.00 2,232 -2.78(-3.09%)
Jul 14, 2023 90.75 93.75 86.25 89.78 1,791 -0.97(-1.07%)
Jul 13, 2023 85.50 93.00 84.00 90.75 3,261 +6.00(+7.08%)
Jul 12, 2023 85.50 86.25 84.75 84.75 172 -1.50(-1.74%)
Jul 11, 2023 86.25 86.25 84.75 86.25 249 +1.50(+1.77%)
Jul 10, 2023 84.00 86.25 84.00 84.75 188 -0.75(-0.88%)
Jul 07, 2023 85.61 86.25 84.15 85.50 259 +0.00(+0.00%)
Jul 06, 2023 86.25 86.25 85.50 85.50 96 -1.50(-1.72%)
Jul 05, 2023 84.75 87.00 84.75 87.00 184 +0.55(+0.63%)
Jul 03, 2023 87.75 87.75 86.25 86.45 151 -1.30(-1.48%)
Jun 30, 2023 85.50 87.75 84.01 87.75 478 +2.62(+3.08%)
Jun 29, 2023 84.75 85.50 84.00 85.12 178 -0.38(-0.44%)
Jun 28, 2023 84.75 85.65 84.41 85.50 307 +0.75(+0.88%)
Jun 27, 2023 85.50 86.25 84.00 84.75 395 +0.75(+0.89%)
Jun 26, 2023 84.75 87.75 83.25 84.00 1,279 -0.75(-0.88%)
Jun 23, 2023 81.75 87.00 78.76 84.75 535 +1.50(+1.80%)
Jun 22, 2023 86.25 86.25 82.50 83.25 708 -4.50(-5.13%)
Jun 21, 2023 87.00 87.75 86.25 87.75 123 +0.75(+0.86%)
Jun 20, 2023 85.50 89.25 85.50 87.00 760 -0.75(-0.85%)
Jun 16, 2023 85.50 88.50 84.75 87.75 1,267 +0.75(+0.86%)
Jun 15, 2023 84.75 87.74 80.25 87.00 702 +10.50(+13.73%)
May 08, 2023 76.50 78.00 75.00 76.50 829 +0.00(+0.00%)
May 05, 2023 77.25 78.75 74.25 76.50 1,382 -0.22(-0.28%)
May 04, 2023 73.50 77.86 73.53 76.72 1,271 +0.97(+1.28%)
May 03, 2023 72.00 78.75 72.02 75.75 2,298 +2.71(+3.71%)
May 02, 2023 73.50 77.25 71.29 73.04 1,790 -0.72(-0.98%)
May 01, 2023 69.00 75.00 67.52 73.76 2,405 +2.52(+3.54%)
Apr 28, 2023 67.50 71.25 67.50 71.24 2,402 -0.01(-0.01%)
Apr 27, 2023 65.25 71.25 65.56 71.25 8,229 +3.00(+4.40%)
Apr 26, 2023 66.75 69.75 66.75 68.25 3,602 +0.08(+0.11%)
Apr 25, 2023 72.02 74.24 66.75 68.17 6,066 -4.91(-6.71%)
Apr 24, 2023 78.00 78.00 72.01 73.08 4,002 -4.17(-5.40%)
Apr 21, 2023 76.50 79.50 76.50 77.25 3,486 -0.75(-0.96%)
Apr 20, 2023 78.00 81.75 75.00 78.00 5,223 -3.00(-3.70%)
Apr 19, 2023 79.50 81.79 78.00 81.00 5,051 +0.00(+0.00%)
Apr 18, 2023 91.50 96.00 78.75 81.00 33,041 -5.25(-6.09%)
Apr 17, 2023 86.25 87.75 83.26 86.25 57,618 +4.50(+5.50%)
Apr 14, 2023 87.75 87.75 78.75 81.75 1,708 -5.25(-6.03%)
Apr 13, 2023 84.75 89.25 84.00 87.00 887 +1.50(+1.75%)
Apr 12, 2023 87.75 89.90 83.24 85.50 1,778 -1.50(-1.72%)
Apr 11, 2023 90.00 91.50 86.25 87.00 1,464 -5.16(-5.60%)
Apr 10, 2023 93.00 97.50 89.25 92.16 2,958 -0.84(-0.90%)
Apr 06, 2023 96.75 99.75 88.50 93.00 3,766 -3.74(-3.87%)
Apr 05, 2023 95.25 102.00 95.25 96.74 8,118 +2.99(+3.19%)
Apr 04, 2023 91.50 94.50 91.50 93.75 3,955 +5.24(+5.92%)
Apr 03, 2023 85.50 95.25 83.28 88.51 7,517 +1.13(+1.30%)
Mar 31, 2023 82.58 87.75 82.50 87.38 2,564 +4.88(+5.91%)
Mar 30, 2023 81.75 86.25 81.01 82.50 584 +0.00(+0.00%)
Mar 29, 2023 81.00 83.14 80.25 82.50 630 +3.00(+3.77%)
Mar 28, 2023 80.25 82.50 78.00 79.50 712 -1.50(-1.85%)
Mar 27, 2023 79.50 88.50 78.44 81.00 1,924 +1.50(+1.89%)
Mar 24, 2023 78.75 81.75 77.25 79.50 1,626 +0.75(+0.95%)
Mar 23, 2023 77.25 81.75 77.25 78.75 1,585 -0.75(-0.94%)
Mar 22, 2023 78.75 83.45 76.50 79.50 1,647 +0.75(+0.95%)
Mar 21, 2023 78.75 80.25 78.00 78.75 1,360 -0.75(-0.94%)
Mar 20, 2023 84.00 85.49 76.50 79.50 1,693 -3.75(-4.50%)
Mar 17, 2023 84.00 84.00 79.50 83.25 2,677 -3.00(-3.48%)
Mar 16, 2023 90.00 90.00 84.75 86.25 1,215 -1.50(-1.71%)
Mar 15, 2023 86.25 89.62 84.67 87.75 1,990 -0.75(-0.85%)
Mar 14, 2023 84.00 90.75 82.50 88.50 4,904 +3.75(+4.42%)
Mar 13, 2023 78.00 90.00 77.25 84.75 7,758 +1.50(+1.80%)
Mar 10, 2023 93.75 93.75 76.50 83.25 15,879 -8.25(-9.02%)
Mar 09, 2023 89.25 98.25 83.25 91.50 89,543 +13.50(+17.31%)
Mar 08, 2023 77.25 81.75 77.25 78.00 29,681 -1.50(-1.89%)
Mar 07, 2023 78.75 79.58 77.25 79.50 932 -0.75(-0.93%)
Mar 06, 2023 77.25 82.12 76.50 80.25 3,417 +0.75(+0.94%)
Mar 03, 2023 84.00 84.00 73.72 79.50 8,969 -6.00(-7.02%)
Mar 02, 2023 95.25 96.75 79.50 85.50 71,697 +1.50(+1.79%)
Mar 01, 2023 84.00 85.50 82.50 84.00 1,617 +0.75(+0.90%)
Feb 28, 2023 85.50 86.25 82.50 83.25 612 -1.50(-1.77%)
Feb 27, 2023 85.50 86.25 83.25 84.75 667 +0.75(+0.89%)
Feb 24, 2023 85.50 88.50 82.50 84.00 1,688 -2.25(-2.61%)
Feb 23, 2023 90.00 90.00 84.82 86.25 768 -0.75(-0.86%)
Feb 22, 2023 90.00 90.38 84.00 87.00 1,233 -3.00(-3.33%)
Feb 21, 2023 92.25 97.50 88.88 90.00 1,495 -3.00(-3.23%)
Feb 17, 2023 93.75 94.25 91.61 93.00 388 -2.25(-2.36%)
Feb 16, 2023 92.99 96.74 91.50 95.25 468 +2.25(+2.42%)
Feb 15, 2023 90.00 95.25 89.25 93.00 1,094 +3.00(+3.33%)
Feb 14, 2023 88.50 92.24 88.50 90.00 1,088 +0.00(+0.00%)
Feb 13, 2023 92.25 92.77 88.50 90.00 939 -0.75(-0.83%)
Feb 10, 2023 90.00 93.01 88.50 90.75 1,312 +0.00(+0.00%)
Feb 09, 2023 95.25 99.00 87.00 90.75 3,865 -6.00(-6.20%)
Feb 08, 2023 99.75 102.00 96.00 96.75 2,295 -1.50(-1.53%)
Feb 07, 2023 100.50 100.50 97.50 98.25 1,119 -2.25(-2.24%)
Feb 06, 2023 102.00 104.24 97.50 100.50 2,500 -3.00(-2.90%)
Feb 03, 2023 102.00 107.62 100.50 103.50 3,323 +0.75(+0.73%)
Feb 02, 2023 101.25 103.51 99.75 102.75 2,332 +2.25(+2.24%)
Feb 01, 2023 102.75 103.07 98.25 100.50 2,588 -3.00(-2.90%)
Jan 31, 2023 99.00 103.50 97.50 103.50 4,466 +4.50(+4.55%)
Jan 30, 2023 103.50 103.51 99.00 99.00 3,619 -4.50(-4.35%)
Jan 27, 2023 115.50 120.00 99.75 103.50 13,694 -12.75(-10.97%)
Jan 26, 2023 114.00 119.25 114.00 116.25 1,416 -1.50(-1.27%)
Jan 25, 2023 110.25 119.25 110.25 117.75 2,741 -1.50(-1.26%)
Jan 24, 2023 120.75 126.74 113.25 119.25 3,515 +0.00(+0.00%)
Jan 23, 2023 103.50 127.50 101.25 119.25 9,241 +6.75(+6.00%)
Jan 20, 2023 106.50 118.50 100.88 112.50 7,987 +0.75(+0.67%)
Jan 19, 2023 117.00 124.50 108.00 111.75 16,846 -6.00(-5.10%)
Jan 18, 2023 162.00 176.25 117.75 117.75 171,648 -31.50(-21.11%)
Jan 17, 2023 93.75 171.75 93.75 149.25 268,844 +57.75(+63.11%)
Jan 13, 2023 90.00 93.75 87.44 91.50 2,199 +3.75(+4.27%)
Jan 12, 2023 89.25 89.25 86.25 87.75 1,314 +0.00(+0.00%)
Jan 11, 2023 87.00 91.50 84.00 87.75 3,087 +3.00(+3.54%)
Jan 10, 2023 84.75 91.50 84.00 84.75 1,881 -0.75(-0.88%)
Jan 09, 2023 90.00 90.00 81.75 85.50 1,863 -1.50(-1.72%)
Jan 06, 2023 92.25 93.74 85.50 87.00 2,627 -8.25(-8.66%)
Jan 05, 2023 88.50 95.25 87.75 95.25 2,509 +5.25(+5.83%)
Jan 04, 2023 88.50 92.24 87.75 90.00 2,171 +2.25(+2.56%)
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.