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 )

6.200 +6.080 (+5066.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 80.10 80.10 74.05 76.65 587 -2.10(-2.67%)
Feb 27, 2018 78.41 85.04 76.80 78.75 2,466 -1.65(-2.05%)
Feb 26, 2018 74.85 87.00 69.60 80.40 5,458 +5.25(+6.99%)
Feb 23, 2018 75.00 75.75 72.00 75.15 1,044 +0.15(+0.20%)
Feb 22, 2018 73.50 75.00 71.40 75.00 1,242 -0.60(-0.79%)
Feb 21, 2018 66.00 78.00 66.00 75.60 2,278 +9.15(+13.77%)
Feb 20, 2018 64.80 68.25 58.66 66.45 2,495 +6.30(+10.47%)
Feb 16, 2018 60.15 60.15 60.15 0 -3.30(-5.20%)
Feb 15, 2018 60.00 65.66 60.00 63.45 2,150 +3.15(+5.22%)
Feb 14, 2018 56.85 61.40 56.85 60.30 367 +3.90(+6.91%)
Feb 13, 2018 56.98 59.85 55.50 56.40 1,550 +1.80(+3.30%)
Feb 12, 2018 58.80 58.80 53.85 54.60 1,371 -1.80(-3.19%)
Feb 09, 2018 55.80 56.40 51.00 56.40 1,896 +1.35(+2.45%)
Feb 08, 2018 62.35 56.25 55.05 1,443 -4.05(-6.85%)
Feb 07, 2018 59.10 55.50 59.10 2,814 +3.60(+6.49%)
Feb 06, 2018 54.60 56.10 54.15 55.50 429 +0.75(+1.37%)
Feb 05, 2018 57.90 54.00 54.75 1,741 -3.15(-5.44%)
Feb 02, 2018 58.05 65.70 56.40 57.90 594 +0.90(+1.58%)
Feb 01, 2018 58.50 58.50 56.85 57.00 516 +0.45(+0.80%)
Jan 31, 2018 58.97 58.97 56.40 56.55 630 -1.50(-2.58%)
Jan 30, 2018 58.35 56.85 58.05 1,693 -0.30(-0.51%)
Jan 29, 2018 56.55 58.35 56.55 58.35 295 +2.10(+3.73%)
Jan 26, 2018 56.98 58.95 55.95 56.25 2,694 -0.90(-1.57%)
Jan 25, 2018 58.21 58.21 56.25 57.15 812 -0.60(-1.04%)
Jan 24, 2018 57.15 57.75 55.42 57.75 1,508 +0.45(+0.79%)
Jan 23, 2018 59.85 60.00 54.15 57.30 1,520 +0.30(+0.53%)
Jan 22, 2018 57.75 63.60 54.90 57.00 3,289 -0.75(-1.30%)
Jan 19, 2018 58.51 58.80 55.50 57.75 2,576 +1.50(+2.67%)
Jan 18, 2018 56.53 58.65 54.90 56.25 1,612 -0.45(-0.79%)
Jan 17, 2018 56.25 60.15 55.80 56.70 826 -3.60(-5.97%)
Jan 16, 2018 59.54 62.10 57.75 60.30 580 +0.60(+1.01%)
Jan 12, 2018 59.70 59.70 59.70 0 +2.40(+4.19%)
Jan 11, 2018 58.20 60.45 56.55 57.30 1,302 -0.45(-0.78%)
Jan 10, 2018 61.65 56.04 57.75 2,890 +0.45(+0.79%)
Jan 09, 2018 56.85 57.75 56.40 57.30 464 +0.90(+1.60%)
Jan 08, 2018 55.95 56.55 55.95 56.40 308 -0.75(-1.31%)
Jan 05, 2018 57.90 58.20 54.91 57.15 483 +0.45(+0.79%)
Jan 04, 2018 54.90 59.10 54.90 56.70 5,231 +0.90(+1.61%)
Jan 03, 2018 60.60 60.60 54.15 55.80 2,208 -1.65(-2.87%)
Jan 02, 2018 58.50 55.20 57.45 2,140 +3.15(+5.80%)
Dec 29, 2017 54.30 54.30 54.30 0 +1.35(+2.55%)
Dec 28, 2017 56.55 56.70 51.91 52.95 2,818 -1.05(-1.94%)
Dec 27, 2017 54.00 57.75 51.00 54.00 3,039 -0.75(-1.37%)
Dec 26, 2017 54.30 55.95 51.75 54.75 2,438 +0.00(+0.00%)
Dec 22, 2017 56.55 59.25 53.25 54.75 6,553 -1.95(-3.44%)
Dec 21, 2017 57.77 59.85 55.65 56.70 3,153 -1.05(-1.82%)
Dec 20, 2017 58.95 59.70 55.73 57.75 3,960 -1.20(-2.03%)
Dec 19, 2017 60.15 62.42 55.95 58.95 5,964 -3.30(-5.30%)
Dec 18, 2017 67.20 67.20 60.77 62.25 2,029 -4.95(-7.37%)
Dec 15, 2017 67.50 69.15 62.70 67.20 2,810 -3.75(-5.29%)
Dec 14, 2017 64.50 73.35 64.20 70.95 3,145 +3.75(+5.58%)
Dec 13, 2017 61.35 68.10 61.35 67.20 2,098 +3.75(+5.91%)
Dec 12, 2017 72.60 76.50 63.15 63.45 1,586 -9.60(-13.14%)
Dec 11, 2017 72.75 76.98 70.50 73.05 3,064 +2.55(+3.62%)
Dec 08, 2017 65.70 74.85 63.03 70.50 1,788 +10.12(+16.77%)
Dec 07, 2017 72.00 72.00 57.90 60.38 1,043 +0.38(+0.62%)
Dec 06, 2017 61.80 61.80 60.00 60.00 369 -6.75(-10.11%)
Dec 05, 2017 57.00 66.75 57.00 66.75 762 +8.10(+13.81%)
Dec 04, 2017 63.75 56.25 58.65 2,098 -3.45(-5.56%)
Dec 01, 2017 57.90 62.10 57.75 62.10 1,211 -0.30(-0.48%)
Nov 30, 2017 57.15 67.50 54.15 62.40 1,790 +5.55(+9.76%)
Nov 29, 2017 61.50 54.75 56.85 563 +2.10(+3.84%)
Nov 28, 2017 59.85 63.00 52.52 54.75 5,720 -4.20(-7.12%)
Nov 27, 2017 60.15 62.25 56.25 58.95 2,818 -0.90(-1.50%)
Nov 24, 2017 60.00 60.81 57.67 59.85 1,033 -0.75(-1.24%)
Nov 22, 2017 63.00 63.00 60.60 60.60 435 +0.00(+0.00%)
Nov 21, 2017 63.45 64.93 60.45 60.60 1,865 -2.70(-4.27%)
Nov 20, 2017 62.70 66.90 60.75 63.30 1,514 +0.90(+1.44%)
Nov 17, 2017 65.85 67.80 61.65 62.40 2,933 -1.50(-2.35%)
Nov 16, 2017 65.40 67.50 63.45 63.90 2,900 -0.45(-0.70%)
Nov 15, 2017 70.65 70.65 63.90 64.35 3,067 -5.10(-7.34%)
Nov 14, 2017 65.55 69.45 63.75 69.45 1,727 +4.20(+6.44%)
Nov 13, 2017 69.60 69.60 64.50 65.25 1,584 -4.20(-6.05%)
Nov 10, 2017 69.00 72.15 68.85 69.45 1,662 -4.50(-6.09%)
Nov 09, 2017 69.15 76.20 68.85 73.95 1,776 +4.05(+5.79%)
Nov 08, 2017 71.10 78.15 68.70 69.90 789 -1.65(-2.31%)
Nov 07, 2017 75.00 76.35 69.54 71.55 635 -3.45(-4.60%)
Nov 06, 2017 77.70 82.26 74.85 75.00 1,658 -1.50(-1.96%)
Nov 03, 2017 79.20 83.55 75.75 76.50 3,175 -2.70(-3.41%)
Nov 02, 2017 75.00 81.00 72.30 79.20 6,656 +4.95(+6.67%)
Nov 01, 2017 79.80 81.00 74.25 74.25 2,314 -5.55(-6.95%)
Oct 31, 2017 69.00 86.25 66.00 79.80 6,848 +11.70(+17.18%)
Oct 30, 2017 67.65 84.00 66.45 68.10 7,003 -1.50(-2.16%)
Oct 27, 2017 65.10 69.90 61.50 69.60 2,340 +5.85(+9.18%)
Oct 26, 2017 60.00 73.05 60.00 63.75 3,241 +4.20(+7.05%)
Oct 25, 2017 63.30 65.08 58.73 59.55 2,634 -3.15(-5.02%)
Oct 24, 2017 72.15 72.15 62.70 62.70 1,805 -5.55(-8.13%)
Oct 23, 2017 69.14 76.80 67.50 68.25 453 +0.00(+0.00%)
Oct 20, 2017 73.20 74.46 67.65 68.25 1,305 -3.75(-5.21%)
Oct 19, 2017 76.95 78.00 71.25 72.00 2,433 -7.35(-9.26%)
Oct 18, 2017 76.50 81.90 76.50 79.35 1,026 +1.65(+2.12%)
Oct 17, 2017 78.30 78.38 75.00 77.70 1,094 -1.20(-1.52%)
Oct 16, 2017 78.15 82.33 78.15 78.90 509 -3.15(-3.84%)
Oct 13, 2017 78.67 82.20 77.25 82.05 264 +3.90(+4.99%)
Oct 12, 2017 78.45 80.10 78.15 78.15 168 -0.60(-0.76%)
Oct 11, 2017 79.80 79.80 77.65 78.75 1,160 -1.35(-1.69%)
Oct 10, 2017 79.65 82.09 79.65 80.10 362 +3.30(+4.30%)
Oct 09, 2017 80.40 82.12 76.80 76.80 841 -7.35(-8.73%)
Oct 06, 2017 84.00 85.20 81.30 84.15 1,944 -0.45(-0.53%)
Oct 05, 2017 83.25 84.90 83.25 84.60 792 +1.20(+1.44%)
Oct 04, 2017 84.00 85.50 77.40 83.40 637 -0.75(-0.89%)
Oct 03, 2017 75.75 86.98 75.75 84.15 811 +1.20(+1.45%)
Oct 02, 2017 83.70 83.70 67.65 82.95 1,409 +0.00(+0.00%)
Sep 29, 2017 76.50 85.65 76.50 82.95 1,341 +5.10(+6.55%)
Sep 28, 2017 77.25 78.00 75.75 77.85 596 -0.75(-0.95%)
Sep 27, 2017 76.65 78.60 74.85 78.60 1,381 +1.65(+2.14%)
Sep 26, 2017 77.85 85.16 75.30 76.95 1,243 +0.75(+0.98%)
Sep 25, 2017 79.35 81.75 75.15 76.20 785 -5.55(-6.79%)
Sep 22, 2017 86.40 86.40 81.00 81.75 745 -1.35(-1.62%)
Sep 21, 2017 82.80 87.00 82.80 83.10 1,035 -0.15(-0.18%)
Sep 20, 2017 87.30 87.30 82.50 83.25 1,621 +0.15(+0.18%)
Sep 19, 2017 82.80 86.67 82.80 83.10 2,609 -0.15(-0.18%)
Sep 18, 2017 83.25 87.45 83.25 83.25 2,415 +0.60(+0.73%)
Sep 15, 2017 103.35 103.35 82.65 82.65 7,039 -4.20(-4.84%)
Sep 14, 2017 91.95 95.40 85.35 86.85 2,839 -3.60(-3.98%)
Sep 13, 2017 89.85 96.00 88.95 90.45 5,565 +0.75(+0.84%)
Sep 12, 2017 87.00 90.60 87.00 89.70 3,164 +0.30(+0.34%)
Sep 11, 2017 91.80 92.25 86.85 89.40 3,082 -2.40(-2.61%)
Sep 08, 2017 90.00 103.50 89.25 91.80 2,003 +1.80(+2.00%)
Sep 07, 2017 90.00 91.80 88.52 90.00 1,739 +0.30(+0.33%)
Sep 06, 2017 89.40 92.25 86.25 89.70 1,993 -0.30(-0.33%)
Sep 05, 2017 90.00 92.85 88.88 90.00 3,321 +0.00(+0.00%)
Sep 01, 2017 87.15 90.75 87.15 90.00 278 +2.17(+2.48%)
Aug 31, 2017 91.50 91.50 86.34 87.83 1,396 -5.92(-6.32%)
Aug 30, 2017 89.25 95.70 85.08 93.75 1,389 +3.75(+4.17%)
Aug 29, 2017 92.85 93.15 89.70 90.00 4,165 -3.75(-4.00%)
Aug 28, 2017 95.25 97.35 90.75 93.75 2,124 -2.10(-2.19%)
Aug 25, 2017 97.50 97.65 92.25 95.85 2,750 -1.65(-1.69%)
Aug 24, 2017 94.95 97.50 94.23 97.50 801 -1.50(-1.52%)
Aug 23, 2017 95.25 102.00 89.85 99.00 2,390 +2.70(+2.80%)
Aug 22, 2017 96.00 96.30 94.50 96.30 562 +0.00(+0.00%)
Aug 21, 2017 97.50 97.50 94.70 96.30 251 -1.95(-1.98%)
Aug 18, 2017 100.50 100.50 97.05 98.25 1,067 -1.95(-1.95%)
Aug 17, 2017 99.75 102.60 97.50 100.20 1,441 -1.35(-1.33%)
Aug 16, 2017 94.65 101.55 93.75 101.55 371 +7.20(+7.63%)
Aug 15, 2017 101.55 101.55 94.20 94.35 299 -7.20(-7.09%)
Aug 14, 2017 101.40 102.75 100.35 101.55 526 -0.90(-0.88%)
Aug 11, 2017 98.70 102.45 97.34 102.45 610 +3.15(+3.17%)
Aug 10, 2017 97.50 103.05 97.50 99.30 1,731 +0.45(+0.46%)
Aug 09, 2017 99.97 99.97 96.60 98.85 560 -2.70(-2.66%)
Aug 08, 2017 102.90 103.35 100.65 101.55 609 +1.05(+1.04%)
Aug 07, 2017 101.25 103.33 100.50 100.50 1,024 +0.00(+0.00%)
Aug 04, 2017 100.50 103.50 99.00 100.50 3,330 -4.20(-4.01%)
Aug 03, 2017 101.25 104.70 89.05 104.70 2,202 +3.15(+3.10%)
Aug 02, 2017 105.75 107.70 100.65 101.55 3,134 -1.20(-1.17%)
Aug 01, 2017 101.25 103.50 99.11 102.75 2,858 +2.55(+2.54%)
Jul 31, 2017 105.00 105.58 100.20 100.20 1,192 -5.10(-4.84%)
Jul 28, 2017 105.12 105.75 105.00 105.30 537 +0.60(+0.57%)
Jul 27, 2017 105.05 105.30 104.70 104.70 2,520 -0.90(-0.85%)
Jul 26, 2017 104.25 105.75 102.75 105.60 1,869 +0.45(+0.43%)
Jul 25, 2017 108.21 108.21 102.45 105.15 2,806 -2.55(-2.37%)
Jul 24, 2017 107.70 108.60 107.70 107.70 2,047 -0.15(-0.14%)
Jul 21, 2017 108.00 109.50 107.85 107.85 1,229 -2.25(-2.04%)
Jul 20, 2017 108.00 111.00 108.00 110.10 1,838 +1.05(+0.96%)
Jul 19, 2017 108.00 111.00 107.25 109.05 2,816 -0.15(-0.14%)
Jul 18, 2017 111.00 113.40 105.15 109.20 3,306 -2.55(-2.28%)
Jul 17, 2017 114.75 115.50 111.00 111.75 2,258 -4.20(-3.62%)
Jul 14, 2017 112.35 115.95 111.75 115.95 375 +3.15(+2.79%)
Jul 13, 2017 114.15 114.39 111.75 112.80 1,678 -2.55(-2.21%)
Jul 12, 2017 105.75 115.35 105.00 115.35 4,011 +8.10(+7.55%)
Jul 11, 2017 111.00 113.25 104.25 107.25 1,500 -3.90(-3.51%)
Jul 10, 2017 118.05 118.05 104.10 111.15 3,250 -3.15(-2.76%)
Jul 07, 2017 118.50 118.50 114.00 114.30 620 -2.70(-2.31%)
Jul 06, 2017 123.00 123.00 115.80 117.00 3,217 -3.00(-2.50%)
Jul 05, 2017 122.25 122.25 118.28 120.00 2,028 +0.00(+0.00%)
Jul 03, 2017 124.05 124.05 117.15 120.00 1,109 +0.75(+0.63%)
Jun 30, 2017 118.50 122.25 115.80 119.25 1,389 +1.05(+0.89%)
Jun 29, 2017 118.50 119.67 115.65 118.20 2,931 -0.60(-0.51%)
Jun 28, 2017 121.50 125.55 117.15 118.80 9,024 -4.95(-4.00%)
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.