Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics, Inc. - Common Stock (NQ: ATXI )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 20, 2024 1.820 1.910 1.762 1.770 29,664 -0.03(-1.67%)
Dec 19, 2024 1.780 1.915 1.752 1.800 21,093 -0.04(-2.17%)
Dec 18, 2024 1.630 1.860 1.630 1.840 71,275 +0.18(+10.84%)
Dec 17, 2024 1.790 1.880 1.640 1.660 36,071 -0.08(-4.60%)
Dec 16, 2024 1.770 1.840 1.730 1.740 24,989 -0.06(-3.33%)
Dec 13, 2024 1.779 1.850 1.779 1.800 2,365 -0.06(-3.23%)
Dec 12, 2024 1.850 1.900 1.810 1.860 23,182 +0.00(+0.00%)
Dec 11, 2024 1.880 1.880 1.800 1.860 13,992 -0.04(-2.11%)
Dec 10, 2024 1.840 1.900 1.840 1.900 6,591 +0.07(+3.83%)
Dec 09, 2024 1.840 1.907 1.760 1.830 8,146 -0.01(-0.54%)
Dec 06, 2024 1.850 1.933 1.800 1.840 41,036 +0.02(+1.10%)
Dec 05, 2024 1.870 1.900 1.810 1.820 10,958 -0.06(-3.17%)
Dec 04, 2024 1.880 1.900 1.850 1.879 15,135 +0.01(+0.51%)
Dec 03, 2024 1.950 1.960 1.800 1.870 45,029 -0.07(-3.61%)
Dec 02, 2024 1.840 2.000 1.790 1.940 94,719 -0.21(-9.58%)
Nov 29, 2024 2.053 2.146 2.020 2.146 15,725 +0.09(+4.15%)
Nov 27, 2024 2.002 2.090 2.002 2.060 21,524 +0.02(+0.98%)
Nov 26, 2024 2.060 2.150 2.016 2.040 14,650 -0.04(-1.92%)
Nov 25, 2024 2.085 2.115 2.070 2.080 8,196 +0.07(+3.48%)
Nov 22, 2024 2.030 2.100 2.000 2.010 46,189 +0.00(+0.00%)
Nov 21, 2024 1.950 2.060 1.950 2.010 6,614 +0.00(+0.00%)
Nov 20, 2024 2.020 2.050 1.950 2.010 19,285 +0.04(+2.03%)
Nov 19, 2024 1.940 1.970 1.900 1.970 18,435 +0.07(+3.68%)
Nov 18, 2024 1.890 1.960 1.890 1.900 15,352 -0.03(-1.55%)
Nov 15, 2024 1.860 2.060 1.600 1.930 106,414 +0.05(+2.66%)
Nov 14, 2024 1.950 1.990 1.800 1.880 15,087 -0.07(-3.59%)
Nov 13, 2024 2.076 2.076 1.950 1.950 20,712 -0.09(-4.18%)
Nov 12, 2024 2.000 2.090 1.980 2.035 16,664 +0.04(+1.75%)
Nov 11, 2024 2.100 2.150 1.970 2.000 67,257 -0.19(-8.68%)
Nov 08, 2024 2.362 2.408 2.180 2.190 29,567 -0.10(-4.37%)
Nov 07, 2024 2.260 2.290 2.190 2.290 8,583 +0.05(+2.23%)
Nov 06, 2024 2.250 2.330 2.240 2.240 21,177 +0.02(+0.90%)
Nov 05, 2024 2.240 2.330 2.200 2.220 27,762 +0.02(+0.91%)
Nov 04, 2024 2.210 2.450 2.150 2.200 48,018 -0.04(-1.79%)
Nov 01, 2024 2.420 2.480 2.180 2.240 101,670 -0.16(-6.67%)
Oct 31, 2024 2.460 2.490 2.380 2.400 50,731 +0.00(+0.00%)
Oct 30, 2024 2.550 2.550 2.360 2.400 41,982 -0.05(-2.04%)
Oct 29, 2024 2.470 2.570 2.412 2.450 63,166 -0.07(-2.78%)
Oct 28, 2024 2.350 2.630 2.200 2.520 223,686 +0.32(+14.55%)
Oct 25, 2024 2.140 2.290 2.020 2.200 140,054 +0.18(+8.91%)
Oct 24, 2024 2.090 2.140 2.000 2.020 31,663 -0.08(-3.81%)
Oct 23, 2024 2.050 2.148 2.010 2.100 18,678 -0.01(-0.47%)
Oct 22, 2024 2.000 2.110 1.940 2.110 39,665 +0.11(+5.50%)
Oct 21, 2024 2.600 2.700 1.940 2.000 504,718 -0.11(-5.21%)
Oct 18, 2024 2.010 2.170 1.990 2.110 26,977 +0.12(+6.03%)
Oct 17, 2024 2.180 2.410 1.700 1.990 174,964 -0.13(-6.13%)
Oct 16, 2024 2.120 2.260 2.120 2.120 54,823 +0.03(+1.44%)
Oct 15, 2024 2.070 2.170 1.890 2.090 83,978 +0.06(+3.21%)
Oct 14, 2024 2.090 2.090 2.000 2.025 13,133 -0.04(-1.70%)
Oct 11, 2024 1.990 2.070 1.920 2.060 7,020 +0.04(+1.98%)
Oct 10, 2024 2.010 2.100 1.910 2.020 28,356 +0.04(+2.02%)
Oct 09, 2024 1.980 2.080 1.970 1.980 13,048 +0.01(+0.51%)
Oct 08, 2024 2.000 2.100 1.940 1.970 36,037 -0.01(-0.51%)
Oct 07, 2024 2.100 2.290 1.900 1.980 42,818 -0.10(-4.58%)
Oct 04, 2024 2.300 2.400 2.070 2.075 19,896 -0.24(-10.56%)
Oct 03, 2024 2.400 2.465 2.300 2.320 14,407 -0.10(-4.13%)
Oct 02, 2024 2.440 2.460 2.350 2.420 9,339 +0.02(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Burlingame.com & California Media Partners, LLC. All rights reserved.