Avenue Therapeutics, Inc. - Common Stock (ATXI)
0.4200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 10:10 AM EDT
Historical Prices For Avenue Therapeutics, Inc. - Common Stock (ATXI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2025 | 0.85 | 0.00 | 0.85 | 0.42 | 0 | 0.42 |
| 3/17/2025 | 0.79 | 0.95 | 0.79 | 0.85 | 126,477 | 0.85 |
| 3/14/2025 | 0.78 | 0.85 | 0.72 | 0.79 | 83,284 | 0.79 |
| 3/13/2025 | 0.94 | 0.97 | 0.77 | 0.77 | 173,737 | 0.77 |
| 3/12/2025 | 0.97 | 1.00 | 0.93 | 0.95 | 20,615 | 0.95 |
| 3/11/2025 | 1.03 | 1.07 | 0.96 | 0.97 | 102,987 | 0.97 |
| 3/10/2025 | 0.98 | 1.03 | 0.98 | 1.03 | 31,274 | 1.03 |
| 3/07/2025 | 0.98 | 1.00 | 0.96 | 0.98 | 38,074 | 0.98 |
| 3/06/2025 | 1.00 | 1.00 | 0.93 | 1.00 | 45,044 | 1.00 |
| 3/05/2025 | 0.99 | 1.00 | 0.96 | 1.00 | 13,128 | 1.00 |
| 3/04/2025 | 1.01 | 1.02 | 1.00 | 1.00 | 31,233 | 1.00 |
| 3/03/2025 | 1.10 | 1.14 | 0.99 | 1.01 | 146,843 | 1.01 |
| 2/28/2025 | 1.25 | 1.26 | 1.05 | 1.10 | 194,379 | 1.10 |
| 2/27/2025 | 1.27 | 1.34 | 1.25 | 1.25 | 60,989 | 1.25 |
| 2/26/2025 | 1.25 | 1.30 | 1.25 | 1.25 | 45,891 | 1.25 |
| 2/25/2025 | 1.29 | 1.29 | 1.25 | 1.25 | 30,037 | 1.25 |
| 2/24/2025 | 1.34 | 1.34 | 1.28 | 1.30 | 26,450 | 1.30 |
| 2/21/2025 | 1.42 | 1.44 | 1.35 | 1.36 | 43,741 | 1.36 |
| 2/20/2025 | 1.43 | 1.43 | 1.38 | 1.40 | 32,702 | 1.40 |
| 2/19/2025 | 1.39 | 1.44 | 1.33 | 1.42 | 65,050 | 1.42 |
| 2/18/2025 | 1.36 | 1.43 | 1.36 | 1.39 | 116,319 | 1.39 |
| 2/14/2025 | 1.36 | 1.39 | 1.33 | 1.36 | 107,500 | 1.36 |
| 2/13/2025 | 1.32 | 1.38 | 1.32 | 1.36 | 29,907 | 1.36 |
| 2/12/2025 | 1.36 | 1.37 | 1.30 | 1.32 | 31,120 | 1.32 |
| 2/11/2025 | 1.25 | 1.39 | 1.25 | 1.37 | 121,115 | 1.37 |
| 2/10/2025 | 1.22 | 1.26 | 1.22 | 1.25 | 27,888 | 1.25 |
| 2/07/2025 | 1.30 | 1.33 | 1.22 | 1.22 | 97,752 | 1.22 |
| 2/06/2025 | 1.34 | 1.37 | 1.30 | 1.30 | 109,274 | 1.30 |
| 2/05/2025 | 1.36 | 1.39 | 1.31 | 1.34 | 96,858 | 1.34 |
| 2/04/2025 | 1.29 | 1.42 | 1.23 | 1.36 | 83,172 | 1.36 |
| 2/03/2025 | 1.35 | 1.36 | 1.22 | 1.29 | 89,688 | 1.29 |
| 1/31/2025 | 1.31 | 1.41 | 1.26 | 1.36 | 102,226 | 1.36 |
| 1/30/2025 | 1.30 | 1.36 | 1.26 | 1.32 | 177,045 | 1.32 |
| 1/29/2025 | 1.37 | 1.43 | 1.30 | 1.34 | 122,185 | 1.34 |
| 1/28/2025 | 1.33 | 1.40 | 1.26 | 1.39 | 282,154 | 1.39 |
| 1/27/2025 | 1.59 | 1.63 | 1.41 | 1.50 | 404,153 | 1.50 |
| 1/24/2025 | 2.05 | 2.06 | 1.68 | 1.89 | 19,779,188 | 1.89 |
| 1/23/2025 | 1.73 | 1.94 | 1.73 | 1.84 | 62,902 | 1.84 |
| 1/22/2025 | 1.85 | 1.88 | 1.60 | 1.73 | 58,708 | 1.73 |
| 1/21/2025 | 1.89 | 1.92 | 1.78 | 1.85 | 220,584 | 1.85 |
| 1/17/2025 | 1.92 | 1.92 | 1.79 | 1.85 | 43,233 | 1.85 |
| 1/16/2025 | 1.90 | 1.90 | 1.72 | 1.75 | 69,234 | 1.75 |
| 1/15/2025 | 1.89 | 1.94 | 1.81 | 1.90 | 10,801 | 1.90 |
| 1/14/2025 | 1.90 | 1.96 | 1.82 | 1.88 | 31,802 | 1.88 |
| 1/13/2025 | 1.80 | 2.04 | 1.66 | 1.90 | 356,851 | 1.90 |
| 1/10/2025 | 1.87 | 1.90 | 1.81 | 1.81 | 16,726 | 1.81 |
| 1/08/2025 | 1.94 | 1.96 | 1.80 | 1.86 | 38,914 | 1.86 |
| 1/07/2025 | 2.00 | 2.13 | 1.95 | 1.95 | 44,151 | 1.95 |
| 1/06/2025 | 2.22 | 2.23 | 1.99 | 1.99 | 47,546 | 1.99 |
| 1/03/2025 | 1.93 | 2.14 | 1.92 | 2.06 | 52,656 | 2.06 |