Quantcast

Avenue Therapeutics, Inc. Common Stock Historical Stock Prices

ATXI 
$4.76
*  
0.06
1.28%
Get ATXI Alerts
*Delayed - data as of May 20, 2019 9:38 ET  -  Find a broker to begin trading ATXI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ATXI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:38 4.76 4.76 4.76 4.76 204
05/17/2019 4.7776 4.85 4.6712 4.7 12,427
05/16/2019 4.63 4.75 4.63 4.75 13,715
05/15/2019 4.59 4.7 4.59 4.6717 7,861
05/14/2019 4.5 4.7 4.5 4.67 22,322
05/13/2019 4.45 4.66 4.4 4.56 19,673
05/10/2019 4.45 4.64 4.2 4.64 3,769
05/09/2019 4.31 4.49 4.13 4.49 19,945
05/08/2019 4.38 4.4 4.3 4.365 7,092
05/07/2019 4.39 4.56 4.25 4.43 38,984
05/06/2019 4.5 4.61 4.4 4.5 4,905
05/03/2019 4.55 4.58 4.52 4.5497 3,924
05/02/2019 4.8 4.8009 4.33 4.56 28,473
05/01/2019 4.93 4.914 4.71 4.77 7,035
04/30/2019 4.875 5 4.85 4.93 26,353
04/29/2019 4.98 5.05 4.8 4.8 29,380
04/26/2019 4.76 4.97 4.76 4.92 11,062
04/25/2019 4.75 5.042 4.75 5.042 2,925
04/24/2019 4.67 5.05 4.67 4.72 37,082
04/23/2019 4.77 4.8 4.5311 4.57 1,906
04/22/2019 4.5 4.77 4.45 4.55 38,190
04/18/2019 4.48 4.66 4.48 4.53 17,363
04/17/2019 4.54 4.54 4.3 4.42 12,589
04/16/2019 4.55 4.75 4.33 4.33 21,553
04/15/2019 4.6 4.65 4.3 4.55 27,408
04/12/2019 4.92 4.92 4.6 4.6 43,871
04/11/2019 4.95 5.007 4.81 4.82 48,960
04/10/2019 4.89 5.4 4.818 4.9 66,530
04/09/2019 4.88 4.88 4.76 4.8309 9,452
04/08/2019 4.9 4.9 4.85 4.9 2,515
04/05/2019 4.97 4.97 4.85 4.86 6,920
04/04/2019 4.93 5.0399 4.92 4.92 1,264
04/03/2019 5.05 5.07 4.89 4.92 13,564
04/02/2019 4.9 5.05 4.9 5.05 11,873
04/01/2019 4.67 5.139 4.62 4.9 40,322
03/29/2019 5.12 5.1752 4.51 4.75 40,248
03/28/2019 5.1 5.3 5.1 5.11 7,856
03/27/2019 5.242 5.242 5.06 5.09 18,518
03/26/2019 5.57 5.57 5.0937 5.18 41,467
03/25/2019 5.36 5.5499 5.3401 5.5004 13,516
03/22/2019 5.4 5.41 5.2601 5.38 6,921
03/21/2019 5.51 5.59 5.26 5.33 22,957
03/20/2019 5.427 5.4851 5.3 5.45 22,473
03/19/2019 5.7 5.7 5.4098 5.5 49,873
03/18/2019 5.82 5.82 5.55 5.8 25,291
03/15/2019 5.53 5.82 5.49 5.82 34,204
03/14/2019 5.89 5.89 5.5 5.5 22,565
03/13/2019 5.73 5.87 5.56 5.85 20,184
03/12/2019 5.44 5.74 5.44 5.55 19,757
03/11/2019 5.41 5.74 5.3157 5.33 24,250
03/08/2019 5.5 5.66 5.2601 5.27 22,279
03/07/2019 5.41 5.5 5.26 5.5 8,914
03/06/2019 5.49 5.59 5.27 5.27 12,505
03/05/2019 5.37 5.68 5.3366 5.52 12,874
03/04/2019 5.61 5.65 5.45 5.62 38,564
03/01/2019 5.55 5.55 5.25 5.4 18,874
02/28/2019 5.42 5.55 5.22 5.55 13,603
02/27/2019 5.49 5.5761 5.12 5.48 37,252
02/26/2019 5.4 5.6 5.2 5.44 44,861
02/25/2019 5.555 5.6763 5.21 5.25 62,276
02/22/2019 5.53 5.6464 5.42 5.53 10,246
02/21/2019 5.658 5.8 5.42 5.61 68,803
02/20/2019 5.68 5.92 5.68 5.7 56,423
02/19/2019 5.87 5.9699 5.62 5.91 38,694
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio