Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Avenue Therapeutics Inc (NQ: ATXI )

3.730 +0.100 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.740 3.980 3.630 3.730 38,662 +0.10(+2.75%)
May 16, 2024 3.670 3.800 3.600 3.630 45,615 -0.02(-0.55%)
May 15, 2024 3.710 3.955 3.600 3.650 47,322 -0.19(-4.95%)
May 14, 2024 3.540 4.000 3.516 3.840 69,953 -0.11(-2.78%)
May 13, 2024 3.860 3.990 3.800 3.950 50,678 -0.05(-1.25%)
May 10, 2024 4.180 4.288 4.000 4.000 90,588 -0.15(-3.61%)
May 09, 2024 4.300 4.370 4.120 4.150 81,076 -0.25(-5.68%)
May 08, 2024 4.150 4.720 4.150 4.400 205,558 +0.20(+4.76%)
May 07, 2024 4.470 5.970 4.040 4.200 1,086,070 -0.31(-6.87%)
May 06, 2024 4.680 4.830 4.500 4.510 58,712 -0.27(-5.65%)
May 03, 2024 4.820 5.450 4.770 4.780 285,996 +0.01(+0.21%)
May 02, 2024 4.800 4.949 4.620 4.770 29,666 +0.01(+0.21%)
May 01, 2024 4.750 5.079 4.553 4.760 62,233 -0.25(-4.99%)
Apr 30, 2024 4.380 5.210 4.380 5.010 155,249 +0.50(+10.97%)
Apr 29, 2024 5.070 5.350 4.510 4.515 231,657 -1.69(-27.18%)
Apr 26, 2024 7.480 8.990 5.780 6.200 235,516 +6.08(+5199.15%)
Apr 25, 2024 0.0943 0.1200 0.0852 0.1170 10,223,493 +0.02(+24.07%)
Apr 24, 2024 0.1050 0.1050 0.0890 0.0943 12,471,805 -0.04(-29.63%)
Apr 23, 2024 0.1328 0.1350 0.1260 0.1340 283,384 +0.00(+3.00%)
Apr 22, 2024 0.1301 0.1375 0.1140 0.1301 1,608,604 +0.00(+0.08%)
Apr 19, 2024 0.1348 0.1377 0.1250 0.1300 323,345 -0.00(-3.42%)
Apr 18, 2024 0.1351 0.1373 0.1310 0.1346 295,195 -0.00(-0.37%)
Apr 17, 2024 0.1320 0.1390 0.1293 0.1351 814,076 +0.00(+2.74%)
Apr 16, 2024 0.1241 0.1350 0.1224 0.1315 428,362 +0.01(+5.20%)
Apr 15, 2024 0.1390 0.1400 0.1152 0.1250 2,318,681 -0.01(-7.75%)
Apr 12, 2024 0.1441 0.1446 0.1352 0.1355 267,339 -0.01(-4.04%)
Apr 11, 2024 0.1496 0.1550 0.1351 0.1412 1,223,843 -0.01(-5.61%)
Apr 10, 2024 0.1500 0.1510 0.1455 0.1496 302,354 +0.00(+1.84%)
Apr 09, 2024 0.1522 0.1522 0.1456 0.1469 819,134 -0.01(-4.30%)
Apr 08, 2024 0.1500 0.1548 0.1430 0.1535 1,128,503 +0.00(+3.16%)
Apr 05, 2024 0.1430 0.1500 0.1418 0.1488 626,255 +0.00(+1.22%)
Apr 04, 2024 0.1450 0.1550 0.1420 0.1470 318,544 -0.00(-1.34%)
Apr 03, 2024 0.1543 0.1580 0.1441 0.1490 743,023 -0.00(-0.67%)
Apr 02, 2024 0.1500 0.1502 0.1420 0.1500 677,990 -0.00(-0.07%)
Apr 01, 2024 0.1540 0.1560 0.1460 0.1501 575,989 +0.00(+1.76%)
Mar 28, 2024 0.1495 0.1585 0.1456 0.1475 799,429 -0.01(-3.34%)
Mar 27, 2024 0.1554 0.1554 0.1482 0.1526 495,501 +0.00(+1.06%)
Mar 26, 2024 0.1550 0.1561 0.1454 0.1510 1,145,141 -0.00(-2.58%)
Mar 25, 2024 0.1500 0.1600 0.1400 0.1550 2,770,769 +0.00(+2.51%)
Mar 22, 2024 0.1475 0.1575 0.1475 0.1512 1,584,613 -0.01(-4.49%)
Mar 21, 2024 0.1600 0.1619 0.1550 0.1583 291,096 -0.00(-0.06%)
Mar 20, 2024 0.1591 0.1670 0.1513 0.1584 873,462 -0.00(-1.00%)
Mar 19, 2024 0.1660 0.1700 0.1570 0.1600 796,915 +0.00(+0.00%)
Mar 18, 2024 0.1600 0.1672 0.1597 0.1600 753,663 +0.00(+1.59%)
Mar 15, 2024 0.1530 0.1750 0.1530 0.1575 2,485,000 +0.00(+1.61%)
Mar 14, 2024 0.1600 0.1628 0.1500 0.1550 2,203,845 -0.01(-8.23%)
Mar 13, 2024 0.1800 0.1825 0.1632 0.1689 1,824,840 -0.01(-3.43%)
Mar 12, 2024 0.1632 0.1850 0.1620 0.1749 2,919,842 +0.01(+7.96%)
Mar 11, 2024 0.1785 0.1785 0.1566 0.1620 4,009,928 -0.03(-15.62%)
Mar 08, 2024 0.1755 0.2000 0.1700 0.1920 6,741,357 +0.02(+10.09%)
Mar 07, 2024 0.1600 0.1749 0.1630 0.1744 1,649,225 +0.01(+4.49%)
Mar 06, 2024 0.1670 0.1798 0.1615 0.1669 2,290,764 -0.00(-0.65%)
Mar 05, 2024 0.1620 0.1696 0.1586 0.1680 2,268,134 +0.01(+5.86%)
Mar 04, 2024 0.1586 0.1669 0.1500 0.1587 3,014,942 +0.00(+0.76%)
Mar 01, 2024 0.1512 0.1600 0.1501 0.1575 1,121,947 +0.01(+3.82%)
Feb 29, 2024 0.1500 0.1548 0.1460 0.1517 685,707 +0.00(+0.07%)
Feb 28, 2024 0.1520 0.1570 0.1475 0.1516 872,841 -0.00(-1.88%)
Feb 27, 2024 0.1400 0.1599 0.1400 0.1545 1,420,005 +0.01(+5.10%)
Feb 26, 2024 0.1388 0.1480 0.1351 0.1470 1,464,020 +0.01(+9.29%)
Feb 23, 2024 0.1425 0.1461 0.1320 0.1345 1,697,963 -0.01(-5.41%)
Feb 22, 2024 0.1450 0.1488 0.1415 0.1422 2,056,667 -0.01(-4.82%)
Feb 21, 2024 0.1520 0.1520 0.1430 0.1494 1,248,202 +0.00(+0.27%)
Feb 20, 2024 0.1400 0.1544 0.1414 0.1490 1,121,078 +0.00(+2.19%)
Feb 16, 2024 0.1431 0.1539 0.1431 0.1458 1,041,361 -0.00(-1.02%)
Feb 15, 2024 0.1500 0.1530 0.1400 0.1473 461,119 +0.00(+0.61%)
Feb 14, 2024 0.1440 0.1465 0.1400 0.1464 596,208 +0.00(+1.24%)
Feb 13, 2024 0.1600 0.1600 0.1250 0.1446 1,043,315 -0.00(-3.21%)
Feb 12, 2024 0.1465 0.1500 0.1421 0.1494 1,564,724 +0.00(+3.25%)
Feb 09, 2024 0.1366 0.1482 0.1360 0.1447 1,093,898 +0.00(+2.77%)
Feb 08, 2024 0.1415 0.1415 0.1320 0.1408 954,279 +0.00(+3.53%)
Feb 07, 2024 0.1195 0.1390 0.1125 0.1360 3,779,826 +0.02(+13.33%)
Feb 06, 2024 0.1400 0.1429 0.1150 0.1200 7,983,308 -0.02(-13.04%)
Feb 05, 2024 0.1440 0.1440 0.1374 0.1380 990,623 -0.00(-1.57%)
Feb 02, 2024 0.1470 0.1527 0.1380 0.1402 1,398,566 -0.01(-4.50%)
Feb 01, 2024 0.1452 0.1530 0.1402 0.1468 1,289,236 -0.00(-0.81%)
Jan 31, 2024 0.1425 0.1520 0.1425 0.1480 1,139,968 -0.00(-1.33%)
Jan 30, 2024 0.1481 0.1543 0.1410 0.1500 1,029,804 -0.00(-0.99%)
Jan 29, 2024 0.1500 0.1580 0.1429 0.1515 1,377,110 +0.00(+1.00%)
Jan 26, 2024 0.1401 0.1563 0.1400 0.1500 2,992,553 +0.01(+6.08%)
Jan 25, 2024 0.1428 0.1449 0.1371 0.1414 1,164,124 -0.00(-2.42%)
Jan 24, 2024 0.1400 0.1499 0.1312 0.1449 1,876,461 +0.00(+2.84%)
Jan 23, 2024 0.1414 0.1420 0.1350 0.1409 1,577,483 -0.00(-0.77%)
Jan 22, 2024 0.1400 0.1470 0.1325 0.1420 3,830,734 +0.00(+1.36%)
Jan 19, 2024 0.1440 0.1459 0.1375 0.1401 1,335,877 -0.00(-3.38%)
Jan 18, 2024 0.1410 0.1459 0.1378 0.1450 998,707 +0.00(+1.26%)
Jan 17, 2024 0.1502 0.1531 0.1360 0.1432 2,818,087 -0.01(-7.49%)
Jan 16, 2024 0.1800 0.1775 0.1420 0.1548 2,831,362 -0.02(-11.03%)
Jan 12, 2024 0.1760 0.1850 0.1623 0.1740 3,674,049 +0.00(+0.06%)
Jan 11, 2024 0.1700 0.1890 0.1650 0.1739 4,368,446 +0.00(+0.12%)
Jan 10, 2024 0.1885 0.1900 0.1689 0.1737 4,402,316 -0.01(-7.85%)
Jan 09, 2024 0.1848 0.1950 0.1810 0.1885 3,019,494 -0.01(-3.28%)
Jan 08, 2024 0.1972 0.2275 0.1775 0.1949 9,432,155 +0.01(+2.85%)
Jan 05, 2024 0.2429 0.2534 0.1818 0.1895 22,629,668 -0.15(-44.64%)
Jan 04, 2024 0.2850 0.3529 0.2421 0.3423 185,373,904 +0.17(+95.71%)
Jan 03, 2024 0.1613 0.1780 0.1613 0.1749 2,127,033 +0.01(+9.31%)
Jan 02, 2024 0.1750 0.1750 0.1515 0.1600 989,390 -0.00(-0.62%)
Dec 29, 2023 0.1636 0.1710 0.1610 0.1610 288,111 -0.00(-2.19%)
Dec 28, 2023 0.1600 0.1720 0.1600 0.1646 1,152,631 +0.00(+1.04%)
Dec 27, 2023 0.1566 0.1640 0.1504 0.1629 969,255 +0.00(+0.62%)
Dec 26, 2023 0.1448 0.1667 0.1410 0.1619 2,458,281 +0.02(+12.12%)
Dec 22, 2023 0.1418 0.1500 0.1415 0.1444 640,839 +0.00(+2.27%)
Dec 21, 2023 0.1454 0.1458 0.1403 0.1412 488,649 -0.00(-1.94%)
Dec 20, 2023 0.1475 0.1498 0.1420 0.1440 726,910 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1521 0.1429 0.1440 296,442 -0.01(-3.68%)
Dec 18, 2023 0.1500 0.1552 0.1380 0.1495 1,199,986 +0.00(+1.01%)
Dec 15, 2023 0.1559 0.1598 0.1456 0.1480 1,048,915 -0.00(-1.66%)
Dec 14, 2023 0.1420 0.1510 0.1381 0.1505 906,339 +0.01(+5.76%)
Dec 13, 2023 0.1520 0.1530 0.1378 0.1423 920,658 -0.01(-7.60%)
Dec 12, 2023 0.1440 0.1589 0.1348 0.1540 1,734,182 +0.02(+13.24%)
Dec 11, 2023 0.1528 0.1570 0.1302 0.1360 2,054,967 -0.02(-11.40%)
Dec 08, 2023 0.1500 0.1600 0.1410 0.1535 1,204,391 -0.00(-0.97%)
Dec 07, 2023 0.1746 0.1746 0.1400 0.1550 2,675,973 -0.01(-8.55%)
Dec 06, 2023 0.1710 0.1750 0.1610 0.1695 1,607,519 -0.00(-0.35%)
Dec 05, 2023 0.1876 0.1878 0.1650 0.1701 2,235,754 -0.01(-7.30%)
Dec 04, 2023 0.1900 0.2037 0.1823 0.1835 2,744,265 -0.01(-4.43%)
Dec 01, 2023 0.1896 0.2106 0.1800 0.1920 4,534,462 -0.02(-9.43%)
Nov 30, 2023 0.1999 0.2190 0.1700 0.2120 15,589,499 +0.04(+21.56%)
Nov 29, 2023 0.3000 0.3247 0.1729 0.1744 71,988,160 -0.01(-6.99%)
Nov 28, 2023 0.1985 0.1985 0.1750 0.1875 4,529,406 +0.00(+0.81%)
Nov 27, 2023 0.1900 0.1948 0.1765 0.1860 285,877 -0.00(-1.06%)
Nov 24, 2023 0.2000 0.2090 0.1800 0.1880 281,383 +0.00(+1.62%)
Nov 22, 2023 0.2000 0.2000 0.1800 0.1850 241,247 -0.01(-5.76%)
Nov 21, 2023 0.2010 0.2030 0.1900 0.1963 120,260 -0.00(-2.34%)
Nov 20, 2023 0.1998 0.2100 0.1950 0.2010 241,362 +0.00(+0.65%)
Nov 17, 2023 0.2000 0.2010 0.1870 0.1997 168,793 +0.00(+2.15%)
Nov 16, 2023 0.2000 0.2000 0.1800 0.1955 112,360 +0.01(+2.89%)
Nov 15, 2023 0.2016 0.2017 0.1800 0.1900 198,457 -0.01(-4.57%)
Nov 14, 2023 0.2050 0.2090 0.1820 0.1991 186,754 +0.00(+0.96%)
Nov 13, 2023 0.2233 0.2233 0.1950 0.1972 444,990 -0.03(-12.20%)
Nov 10, 2023 0.2281 0.2300 0.2000 0.2246 187,909 -0.01(-2.31%)
Nov 09, 2023 0.2400 0.2400 0.2150 0.2299 135,936 -0.00(-0.04%)
Nov 08, 2023 0.2250 0.2359 0.2200 0.2300 178,244 +0.00(+0.88%)
Nov 07, 2023 0.2317 0.2389 0.2250 0.2280 233,790 -0.01(-4.56%)
Nov 06, 2023 0.2400 0.2590 0.2245 0.2389 369,057 -0.01(-4.52%)
Nov 03, 2023 0.2500 0.2599 0.2350 0.2502 306,516 +0.01(+4.25%)
Nov 02, 2023 0.2594 0.2630 0.2310 0.2400 2,222,829 +0.01(+4.35%)
Nov 01, 2023 0.2584 0.2732 0.2280 0.2300 1,631,036 -0.00(-2.13%)
Oct 31, 2023 0.2400 0.2500 0.2250 0.2350 1,418,893 -0.12(-33.07%)
Oct 30, 2023 0.3848 0.3900 0.3333 0.3511 67,434 -0.03(-7.61%)
Oct 27, 2023 0.3746 0.4499 0.3400 0.3800 117,748 +0.03(+8.88%)
Oct 26, 2023 0.3800 0.3898 0.3411 0.3490 234,743 -0.04(-10.28%)
Oct 25, 2023 0.5100 0.5100 0.3890 0.3890 196,992 -0.11(-22.23%)
Oct 24, 2023 0.5910 0.5910 0.5002 0.5002 152,154 -0.10(-16.59%)
Oct 23, 2023 0.5700 0.5997 0.5701 0.5997 10,241 +0.00(+0.00%)
Oct 20, 2023 0.5990 0.5999 0.5722 0.5997 61,217 +0.01(+1.64%)
Oct 19, 2023 0.5640 0.5922 0.5410 0.5900 40,010 +0.02(+4.24%)
Oct 18, 2023 0.6000 0.6045 0.5620 0.5660 48,530 -0.04(-5.82%)
Oct 17, 2023 0.5901 0.6100 0.5901 0.6010 14,917 -0.00(-0.68%)
Oct 16, 2023 0.6058 0.6100 0.5701 0.6051 36,413 +0.01(+0.88%)
Oct 13, 2023 0.5901 0.6100 0.5800 0.5998 82,586 +0.02(+3.41%)
Oct 12, 2023 0.5817 0.6000 0.5602 0.5800 86,458 -0.03(-4.92%)
Oct 11, 2023 0.6300 0.6300 0.6030 0.6100 71,697 -0.02(-3.16%)
Oct 10, 2023 0.6003 0.6300 0.5868 0.6299 40,706 -0.00(-0.03%)
Oct 09, 2023 0.6750 0.6750 0.5997 0.6301 30,403 +0.01(+2.09%)
Oct 06, 2023 0.6100 0.6399 0.5535 0.6172 64,692 -0.02(-3.56%)
Oct 05, 2023 0.6800 0.7050 0.6400 0.6400 68,530 -0.04(-5.88%)
Oct 04, 2023 0.6850 0.7138 0.6700 0.6800 26,162 -0.02(-2.93%)
Oct 03, 2023 0.6400 0.7035 0.6400 0.7005 70,417 +0.01(+1.52%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.