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 (%)
Jun 30, 2023 1.140 1.170 1.120 1.170 35,877 +0.03(+3.08%)
Jun 29, 2023 1.130 1.140 1.120 1.135 13,375 -0.00(-0.44%)
Jun 28, 2023 1.130 1.142 1.125 1.140 23,079 +0.01(+0.88%)
Jun 27, 2023 1.140 1.150 1.120 1.130 29,645 +0.01(+0.89%)
Jun 26, 2023 1.130 1.170 1.110 1.120 95,959 -0.01(-0.88%)
Jun 23, 2023 1.090 1.160 1.050 1.130 40,143 +0.02(+1.80%)
Jun 22, 2023 1.150 1.150 1.100 1.110 53,126 -0.06(-5.13%)
Jun 21, 2023 1.160 1.170 1.150 1.170 9,243 +0.01(+0.86%)
Jun 20, 2023 1.140 1.190 1.140 1.160 57,007 -0.01(-0.85%)
Jun 16, 2023 1.140 1.180 1.130 1.170 95,059 +0.01(+0.86%)
Jun 15, 2023 1.130 1.170 1.070 1.160 52,652 +0.14(+13.73%)
May 08, 2023 1.020 1.040 1.000 1.020 62,249 +0.00(+0.00%)
May 05, 2023 1.030 1.050 0.9900 1.020 103,688 -0.00(-0.28%)
May 04, 2023 0.9800 1.038 0.9804 1.023 95,386 +0.01(+1.28%)
May 03, 2023 0.9600 1.050 0.9603 1.010 172,417 +0.04(+3.71%)
May 02, 2023 0.9800 1.030 0.9505 0.9739 134,276 -0.01(-0.98%)
May 01, 2023 0.9200 1.000 0.9003 0.9835 180,375 +0.03(+3.54%)
Apr 28, 2023 0.9000 0.9500 0.9000 0.9499 180,156 -0.00(-0.01%)
Apr 27, 2023 0.8700 0.9500 0.8741 0.9500 617,219 +0.04(+4.40%)
Apr 26, 2023 0.8900 0.9300 0.8900 0.9100 270,216 +0.00(+0.11%)
Apr 25, 2023 0.9602 0.9899 0.8900 0.9090 455,011 -0.07(-6.71%)
Apr 24, 2023 1.040 1.040 0.9601 0.9744 300,201 -0.06(-5.40%)
Apr 21, 2023 1.020 1.060 1.020 1.030 261,503 -0.01(-0.96%)
Apr 20, 2023 1.040 1.090 1.000 1.040 391,787 -0.04(-3.70%)
Apr 19, 2023 1.060 1.091 1.040 1.080 378,840 +0.00(+0.00%)
Apr 18, 2023 1.220 1.280 1.050 1.080 2,478,142 -0.07(-6.09%)
Apr 17, 2023 1.150 1.170 1.110 1.150 4,321,395 +0.06(+5.50%)
Apr 14, 2023 1.170 1.170 1.050 1.090 128,153 -0.07(-6.03%)
Apr 13, 2023 1.130 1.190 1.120 1.160 66,526 +0.02(+1.75%)
Apr 12, 2023 1.170 1.199 1.110 1.140 133,396 -0.02(-1.72%)
Apr 11, 2023 1.200 1.220 1.150 1.160 109,807 -0.07(-5.60%)
Apr 10, 2023 1.240 1.300 1.190 1.229 221,855 -0.01(-0.90%)
Apr 06, 2023 1.290 1.330 1.180 1.240 282,461 -0.05(-3.87%)
Apr 05, 2023 1.270 1.360 1.270 1.290 608,850 +0.04(+3.19%)
Apr 04, 2023 1.220 1.260 1.220 1.250 296,680 +0.07(+5.92%)
Apr 03, 2023 1.140 1.270 1.110 1.180 563,797 +0.02(+1.30%)
Mar 31, 2023 1.101 1.170 1.100 1.165 192,304 +0.06(+5.91%)
Mar 30, 2023 1.090 1.150 1.080 1.100 43,864 +0.00(+0.00%)
Mar 29, 2023 1.080 1.109 1.070 1.100 47,293 +0.04(+3.77%)
Mar 28, 2023 1.070 1.100 1.040 1.060 53,435 -0.02(-1.85%)
Mar 27, 2023 1.060 1.180 1.046 1.080 144,304 +0.02(+1.89%)
Mar 24, 2023 1.050 1.090 1.030 1.060 122,004 +0.01(+0.95%)
Mar 23, 2023 1.030 1.090 1.030 1.050 118,887 -0.01(-0.94%)
Mar 22, 2023 1.050 1.113 1.020 1.060 123,542 +0.01(+0.95%)
Mar 21, 2023 1.050 1.070 1.040 1.050 102,036 -0.01(-0.94%)
Mar 20, 2023 1.120 1.140 1.020 1.060 126,990 -0.05(-4.50%)
Mar 17, 2023 1.120 1.120 1.060 1.110 200,810 -0.04(-3.48%)
Mar 16, 2023 1.200 1.200 1.130 1.150 91,189 -0.02(-1.71%)
Mar 15, 2023 1.150 1.195 1.129 1.170 149,287 -0.01(-0.85%)
Mar 14, 2023 1.120 1.210 1.100 1.180 367,857 +0.05(+4.42%)
Mar 13, 2023 1.040 1.200 1.030 1.130 581,917 +0.02(+1.80%)
Mar 10, 2023 1.250 1.250 1.020 1.110 1,190,975 -0.11(-9.02%)
Mar 09, 2023 1.190 1.310 1.110 1.220 6,715,766 +0.18(+17.31%)
Mar 08, 2023 1.030 1.090 1.030 1.040 2,226,085 -0.02(-1.89%)
Mar 07, 2023 1.050 1.061 1.030 1.060 69,932 -0.01(-0.93%)
Mar 06, 2023 1.030 1.095 1.020 1.070 256,280 +0.01(+0.94%)
Mar 03, 2023 1.120 1.120 0.9830 1.060 672,740 -0.08(-7.02%)
Mar 02, 2023 1.270 1.290 1.060 1.140 5,377,317 +0.02(+1.79%)
Mar 01, 2023 1.120 1.140 1.100 1.120 121,297 +0.01(+0.90%)
Feb 28, 2023 1.140 1.150 1.100 1.110 45,942 -0.02(-1.77%)
Feb 27, 2023 1.140 1.150 1.110 1.130 50,093 +0.01(+0.89%)
Feb 24, 2023 1.140 1.180 1.100 1.120 126,653 -0.03(-2.61%)
Feb 23, 2023 1.200 1.200 1.131 1.150 57,637 -0.01(-0.86%)
Feb 22, 2023 1.200 1.205 1.120 1.160 92,528 -0.04(-3.33%)
Feb 21, 2023 1.230 1.300 1.185 1.200 112,143 -0.04(-3.23%)
Feb 17, 2023 1.250 1.257 1.221 1.240 29,134 -0.03(-2.36%)
Feb 16, 2023 1.240 1.290 1.220 1.270 35,162 +0.03(+2.42%)
Feb 15, 2023 1.200 1.270 1.190 1.240 82,057 +0.04(+3.33%)
Feb 14, 2023 1.180 1.230 1.180 1.200 81,600 +0.00(+0.00%)
Feb 13, 2023 1.230 1.237 1.180 1.200 70,480 -0.01(-0.83%)
Feb 10, 2023 1.200 1.240 1.180 1.210 98,429 +0.00(+0.00%)
Feb 09, 2023 1.270 1.320 1.160 1.210 289,886 -0.08(-6.20%)
Feb 08, 2023 1.330 1.360 1.280 1.290 172,164 -0.02(-1.53%)
Feb 07, 2023 1.340 1.340 1.300 1.310 83,998 -0.03(-2.24%)
Feb 06, 2023 1.360 1.390 1.300 1.340 187,572 -0.04(-2.90%)
Feb 03, 2023 1.360 1.435 1.340 1.380 249,273 +0.01(+0.73%)
Feb 02, 2023 1.350 1.380 1.330 1.370 174,929 +0.03(+2.24%)
Feb 01, 2023 1.370 1.374 1.310 1.340 194,128 -0.04(-2.90%)
Jan 31, 2023 1.320 1.380 1.300 1.380 334,964 +0.06(+4.55%)
Jan 30, 2023 1.380 1.380 1.320 1.320 271,439 -0.06(-4.35%)
Jan 27, 2023 1.540 1.600 1.330 1.380 1,027,052 -0.17(-10.97%)
Jan 26, 2023 1.520 1.590 1.520 1.550 106,200 -0.02(-1.27%)
Jan 25, 2023 1.470 1.590 1.470 1.570 205,617 -0.02(-1.26%)
Jan 24, 2023 1.610 1.690 1.510 1.590 263,630 +0.00(+0.00%)
Jan 23, 2023 1.380 1.700 1.350 1.590 693,101 +0.09(+6.00%)
Jan 20, 2023 1.420 1.580 1.345 1.500 599,099 +0.01(+0.67%)
Jan 19, 2023 1.560 1.660 1.440 1.490 1,263,471 -0.08(-5.10%)
Jan 18, 2023 2.160 2.350 1.570 1.570 12,873,627 -0.42(-21.11%)
Jan 17, 2023 1.250 2.290 1.250 1.990 20,163,344 +0.77(+63.11%)
Jan 13, 2023 1.200 1.250 1.166 1.220 164,981 +0.05(+4.27%)
Jan 12, 2023 1.190 1.190 1.150 1.170 98,591 +0.00(+0.00%)
Jan 11, 2023 1.160 1.220 1.120 1.170 231,543 +0.04(+3.54%)
Jan 10, 2023 1.130 1.220 1.120 1.130 141,147 -0.01(-0.88%)
Jan 09, 2023 1.200 1.200 1.090 1.140 139,740 -0.02(-1.72%)
Jan 06, 2023 1.230 1.250 1.140 1.160 197,062 -0.11(-8.66%)
Jan 05, 2023 1.180 1.270 1.170 1.270 188,238 +0.07(+5.83%)
Jan 04, 2023 1.180 1.230 1.170 1.200 162,896 +0.03(+2.56%)
Jan 03, 2023 1.160 1.200 1.130 1.170 215,080 +0.01(+0.86%)
Dec 30, 2022 1.210 1.222 1.090 1.160 204,359 -0.04(-3.33%)
Dec 29, 2022 1.170 1.209 1.150 1.200 149,572 +0.04(+3.45%)
Dec 28, 2022 1.200 1.262 1.120 1.160 313,997 -0.06(-4.92%)
Dec 27, 2022 1.200 1.330 1.200 1.220 102,133 +0.00(+0.00%)
Dec 23, 2022 1.350 1.397 1.190 1.220 329,113 -0.09(-6.87%)
Dec 22, 2022 1.400 1.780 1.060 1.310 1,165,638 -0.15(-10.27%)
Dec 21, 2022 1.390 1.530 1.280 1.460 348,823 +0.14(+10.61%)
Dec 20, 2022 1.160 1.380 1.140 1.320 236,970 +0.17(+14.78%)
Dec 19, 2022 1.230 1.250 1.150 1.150 113,020 -0.09(-7.26%)
Dec 16, 2022 1.260 1.300 1.220 1.240 130,181 +0.00(+0.00%)
Dec 15, 2022 1.320 1.326 1.230 1.240 183,511 -0.07(-5.34%)
Dec 14, 2022 1.376 1.376 1.290 1.310 194,820 -0.05(-3.68%)
Dec 13, 2022 1.320 1.390 1.310 1.360 117,966 -0.01(-0.73%)
Dec 12, 2022 1.400 1.400 1.320 1.370 71,451 -0.02(-1.44%)
Dec 09, 2022 1.460 1.470 1.350 1.390 197,022 -0.07(-4.79%)
Dec 08, 2022 1.520 1.520 1.420 1.460 203,576 -0.02(-1.35%)
Dec 07, 2022 1.520 1.539 1.370 1.480 260,559 -0.04(-2.63%)
Dec 06, 2022 1.500 1.540 1.360 1.520 276,264 +0.02(+1.33%)
Dec 05, 2022 1.540 1.580 1.465 1.500 240,744 +0.02(+1.35%)
Dec 02, 2022 1.440 1.530 1.380 1.480 273,478 +0.06(+4.23%)
Dec 01, 2022 1.340 1.560 1.320 1.420 849,842 +0.08(+5.97%)
Nov 30, 2022 1.300 1.360 1.240 1.340 153,819 +0.03(+2.29%)
Nov 29, 2022 1.340 1.440 1.300 1.310 214,805 -0.06(-4.38%)
Nov 28, 2022 1.420 1.450 1.350 1.370 106,401 -0.04(-2.84%)
Nov 25, 2022 1.460 1.510 1.360 1.410 175,924 -0.05(-3.42%)
Nov 23, 2022 1.460 1.520 1.420 1.460 268,073 +0.03(+2.10%)
Nov 22, 2022 1.460 1.490 1.390 1.430 187,387 -0.03(-2.05%)
Nov 21, 2022 1.550 1.550 1.430 1.460 207,550 -0.07(-4.58%)
Nov 18, 2022 1.620 1.650 1.520 1.530 222,272 -0.06(-3.77%)
Nov 17, 2022 1.660 1.710 1.530 1.590 589,441 -0.20(-11.17%)
Nov 16, 2022 1.650 2.000 1.611 1.790 1,308,969 +0.13(+7.83%)
Nov 15, 2022 1.750 1.800 1.640 1.660 299,453 -0.16(-8.79%)
Nov 14, 2022 1.910 1.910 1.790 1.820 261,350 -0.07(-3.70%)
Nov 11, 2022 2.000 2.050 1.835 1.890 361,766 -0.22(-10.43%)
Nov 10, 2022 1.680 2.189 1.610 2.110 1,224,155 +0.23(+12.23%)
Nov 09, 2022 1.640 2.080 1.420 1.880 3,096,975 +0.22(+13.25%)
Nov 08, 2022 1.800 1.920 1.581 1.660 1,735,641 -0.01(-0.60%)
Nov 07, 2022 1.780 1.780 1.650 1.670 238,888 -0.11(-6.18%)
Nov 04, 2022 1.950 1.970 1.730 1.780 687,002 -0.21(-10.55%)
Nov 03, 2022 2.150 2.170 1.978 1.990 318,672 -0.16(-7.44%)
Nov 02, 2022 2.350 2.350 2.120 2.150 755,652 -0.20(-8.51%)
Nov 01, 2022 2.410 2.470 2.310 2.350 376,925 -0.04(-1.67%)
Oct 31, 2022 2.500 2.500 2.360 2.390 402,654 -0.13(-5.16%)
Oct 28, 2022 2.580 2.630 2.450 2.520 425,952 -0.08(-3.08%)
Oct 27, 2022 2.620 2.693 2.560 2.600 453,691 -0.09(-3.35%)
Oct 26, 2022 2.670 2.790 2.620 2.690 636,148 -0.08(-2.89%)
Oct 25, 2022 2.470 2.860 2.460 2.770 1,107,183 +0.27(+10.80%)
Oct 24, 2022 2.690 2.700 2.380 2.500 1,076,198 -0.23(-8.42%)
Oct 21, 2022 2.870 2.920 2.690 2.730 1,246,194 -0.37(-11.94%)
Oct 20, 2022 3.100 3.350 3.000 3.100 1,733,383 -0.08(-2.52%)
Oct 19, 2022 3.510 3.530 3.030 3.180 3,618,561 -0.47(-12.88%)
Oct 18, 2022 3.950 4.240 3.470 3.650 22,502,520 +0.26(+7.67%)
Oct 17, 2022 3.380 3.750 3.170 3.390 10,840,227 +0.06(+1.80%)
Oct 14, 2022 3.320 4.060 3.080 3.330 55,239,116 +0.90(+37.04%)
Oct 13, 2022 2.490 2.800 2.310 2.430 3,950,346 -0.11(-4.33%)
Oct 12, 2022 2.750 2.750 2.380 2.540 2,130,864 -0.30(-10.56%)
Oct 11, 2022 2.450 2.990 2.320 2.840 3,347,101 +0.26(+10.08%)
Oct 10, 2022 2.730 2.780 2.290 2.580 2,261,183 -0.08(-3.01%)
Oct 07, 2022 2.470 3.070 2.450 2.660 11,909,151 -3.63(-57.71%)
Oct 06, 2022 7.600 8.420 6.140 6.290 2,667,853 -2.18(-25.74%)
Oct 05, 2022 10.17 10.50 8.120 8.470 2,714,548 -6.03(-41.59%)
Oct 04, 2022 14.92 16.65 12.54 14.50 10,441,661 +2.99(+25.98%)
Oct 03, 2022 13.97 15.51 11.35 11.51 16,026,508 +1.43(+14.19%)
Sep 30, 2022 7.260 12.31 7.250 10.08 27,388,008 +2.83(+39.03%)
Sep 29, 2022 6.600 8.380 6.330 7.250 8,607,084 +0.80(+12.40%)
Sep 28, 2022 6.110 7.930 6.050 6.450 4,878,000 -0.81(-11.16%)
Sep 27, 2022 5.760 11.12 5.560 7.260 58,562,272 +3.74(+106.25%)
Sep 26, 2022 4.380 4.380 3.480 3.520 506,719 -0.98(-21.78%)
Sep 23, 2022 6.150 6.350 3.620 4.500 5,738,620 -2.10(-31.82%)
Sep 22, 2022 3.225 8.250 3.165 6.600 3,221,724 +3.39(+105.90%)
Sep 21, 2022 3.366 3.406 3.150 3.205 34,328 -0.16(-4.77%)
Sep 20, 2022 3.450 3.600 3.300 3.366 41,378 +0.14(+4.37%)
Sep 19, 2022 3.870 3.870 3.151 3.225 57,861 -0.69(-17.69%)
Sep 16, 2022 4.199 4.199 3.480 3.918 81,036 -0.09(-2.17%)
Sep 15, 2022 4.650 4.650 3.898 4.005 282,538 -1.34(-25.04%)
Sep 14, 2022 3.652 8.850 3.380 5.343 4,362,283 +1.87(+53.87%)
Sep 13, 2022 3.336 3.652 3.019 3.473 51,847 +0.02(+0.61%)
Sep 12, 2022 3.900 3.840 3.301 3.451 25,042 -0.22(-6.08%)
Sep 09, 2022 3.600 3.750 3.150 3.675 46,215 +0.33(+9.87%)
Sep 08, 2022 3.244 5.400 3.244 3.345 223,762 -0.04(-1.06%)
Sep 07, 2022 3.300 3.435 3.263 3.381 4,730 -0.07(-2.00%)
Sep 06, 2022 3.150 3.561 3.150 3.450 11,782 +0.03(+0.92%)
Sep 02, 2022 3.609 3.611 3.038 3.418 2,596 -0.06(-1.77%)
Sep 01, 2022 3.300 3.623 3.300 3.480 12,378 -0.13(-3.65%)
Aug 31, 2022 3.750 3.828 3.600 3.612 6,697 -0.15(-3.87%)
Aug 30, 2022 4.350 4.350 3.600 3.757 14,520 -0.01(-0.24%)
Aug 29, 2022 3.750 3.965 3.752 3.767 6,296 -0.11(-2.94%)
Aug 26, 2022 3.982 4.303 3.780 3.881 14,326 -0.44(-10.17%)
Aug 25, 2022 3.750 4.350 3.705 4.320 59,738 +0.48(+12.50%)
Aug 24, 2022 3.861 3.872 3.834 3.840 1,495 -0.03(-0.85%)
Aug 23, 2022 3.750 4.048 3.750 3.873 4,485 +0.18(+4.96%)
Aug 22, 2022 4.050 4.050 3.687 3.690 15,565 -0.54(-12.70%)
Aug 19, 2022 4.333 4.333 3.938 4.227 3,940 +0.18(+4.33%)
Aug 18, 2022 4.240 4.309 3.932 4.051 2,225 -0.33(-7.50%)
Aug 17, 2022 4.005 4.444 4.005 4.380 8,298 -0.05(-1.08%)
Aug 16, 2022 4.530 4.530 4.354 4.428 4,740 +0.04(+0.99%)
Aug 15, 2022 4.500 4.536 4.200 4.385 20,532 +0.05(+1.14%)
Aug 12, 2022 4.392 4.410 4.050 4.335 5,874 -0.04(-0.93%)
Aug 11, 2022 4.440 4.440 4.223 4.375 3,198 -0.06(-1.42%)
Aug 10, 2022 4.189 4.481 4.050 4.439 7,672 +0.12(+2.78%)
Aug 09, 2022 4.119 5.250 4.119 4.319 26,278 -0.03(-0.72%)
Aug 08, 2022 4.112 4.498 3.915 4.350 13,531 +0.25(+6.11%)
Aug 05, 2022 4.230 4.230 3.900 4.099 3,833 +0.01(+0.22%)
Aug 04, 2022 3.982 4.200 3.796 4.090 10,613 +0.17(+4.40%)
Aug 03, 2022 3.767 4.050 3.678 3.918 8,911 +0.24(+6.53%)
Aug 02, 2022 3.750 3.843 3.451 3.678 4,847 +0.15(+4.21%)
Aug 01, 2022 3.600 3.900 3.450 3.530 15,147 -0.32(-8.23%)
Jul 29, 2022 3.886 4.185 3.765 3.846 8,025 -0.03(-0.81%)
Jul 28, 2022 3.955 4.161 3.750 3.877 14,984 -0.16(-3.90%)
Jul 27, 2022 4.350 4.292 3.900 4.035 2,382 -0.05(-1.28%)
Jul 26, 2022 4.237 4.237 3.858 4.088 5,060 +0.02(+0.59%)
Jul 25, 2022 4.332 4.416 4.056 4.064 3,376 -0.31(-7.10%)
Jul 22, 2022 4.650 4.662 4.202 4.374 8,875 -0.28(-5.94%)
Jul 21, 2022 4.723 5.250 4.500 4.650 10,762 +0.06(+1.27%)
Jul 20, 2022 4.500 4.935 4.500 4.591 4,616 +0.06(+1.32%)
Jul 19, 2022 6.150 6.150 4.288 4.532 26,371 -0.30(-6.18%)
Jul 18, 2022 4.050 5.263 3.765 4.830 57,771 +0.83(+20.64%)
Jul 15, 2022 3.984 4.020 3.975 4.003 1,352 +0.02(+0.45%)
Jul 14, 2022 3.903 4.170 3.900 3.986 2,430 -0.08(-1.99%)
Jul 13, 2022 3.784 4.213 3.784 4.066 3,044 -0.09(-2.24%)
Jul 12, 2022 4.059 4.350 3.834 4.160 10,947 -0.11(-2.63%)
Jul 11, 2022 4.200 4.500 4.051 4.272 10,322 +0.05(+1.24%)
Jul 08, 2022 4.263 4.268 4.065 4.220 11,162 -0.05(-1.16%)
Jul 07, 2022 4.200 4.350 3.948 4.269 17,629 +0.32(+8.13%)
Jul 06, 2022 4.010 4.075 3.750 3.948 23,731 +0.05(+1.23%)
Jul 05, 2022 3.750 4.196 3.623 3.900 7,413 +0.12(+3.09%)
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.