Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Avenue Therapeutics Inc (NQ: ATXI )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
Nov 30, 2018 5.190 5.470 5.150 5.210 32,200 -0.03(-0.57%)
Nov 29, 2018 5.270 5.300 5.165 5.240 18,582 +0.03(+0.58%)
Nov 28, 2018 5.210 5.400 5.160 5.210 37,025 +0.09(+1.76%)
Nov 27, 2018 5.230 5.380 5.040 5.120 96,573 -0.18(-3.40%)
Nov 26, 2018 5.600 5.740 5.272 5.300 96,939 -0.17(-3.11%)
Nov 23, 2018 5.300 5.620 5.300 5.470 14,500 +0.08(+1.48%)
Nov 21, 2018 5.390 5.390 5.390 0 +0.04(+0.75%)
Nov 20, 2018 5.600 5.600 5.150 5.350 135,649 -0.25(-4.46%)
Nov 19, 2018 5.900 6.000 5.300 5.600 281,967 +0.08(+1.45%)
Nov 16, 2018 5.030 5.620 5.010 5.520 214,100 +0.42(+8.24%)
Nov 15, 2018 5.040 5.150 4.660 5.100 170,158 +0.11(+2.20%)
Nov 14, 2018 4.550 5.000 4.390 4.990 263,833 +0.36(+7.78%)
Nov 13, 2018 5.000 5.380 4.200 4.630 986,293 +0.47(+11.30%)
Nov 12, 2018 4.500 4.500 4.160 4.160 36,739 -0.03(-0.72%)
Nov 09, 2018 4.120 4.190 3.710 4.190 24,400 +0.05(+1.21%)
Nov 08, 2018 4.110 4.140 3.830 4.140 12,554 +0.05(+1.22%)
Nov 07, 2018 3.850 4.150 3.550 4.090 34,495 +0.36(+9.53%)
Nov 06, 2018 3.520 3.970 3.460 3.734 12,891 +0.07(+2.02%)
Nov 05, 2018 3.710 3.800 3.600 3.660 19,188 -0.01(-0.27%)
Nov 02, 2018 3.520 3.795 3.520 3.670 8,000 +0.12(+3.38%)
Nov 01, 2018 3.357 3.790 3.357 3.550 20,433 +0.02(+0.57%)
Oct 31, 2018 3.410 3.800 3.280 3.530 91,316 +0.06(+1.73%)
Oct 30, 2018 3.370 3.470 3.260 3.470 42,174 +0.06(+1.76%)
Oct 29, 2018 3.410 3.520 3.260 3.410 36,813 -0.05(-1.45%)
Oct 26, 2018 3.310 3.520 3.270 3.460 47,800 +0.12(+3.59%)
Oct 25, 2018 3.260 3.500 3.260 3.340 30,893 +0.03(+0.91%)
Oct 24, 2018 3.500 3.820 3.250 3.310 6,906 -0.18(-5.08%)
Oct 23, 2018 3.410 3.620 3.400 3.487 11,158 +0.08(+2.26%)
Oct 22, 2018 3.580 3.840 3.410 3.410 30,043 -0.21(-5.80%)
Oct 19, 2018 3.740 3.910 3.420 3.620 57,700 -0.20(-5.24%)
Oct 18, 2018 3.530 3.874 3.404 3.820 74,395 +0.33(+9.46%)
Oct 17, 2018 3.400 3.632 3.300 3.490 60,465 +0.19(+5.76%)
Oct 16, 2018 3.460 3.950 3.260 3.300 178,212 -0.20(-5.71%)
Oct 15, 2018 3.730 3.798 3.350 3.500 154,700 -0.19(-5.15%)
Oct 12, 2018 3.300 4.470 3.040 3.690 929,500 +0.32(+9.50%)
Oct 11, 2018 2.100 5.500 2.100 3.370 1,320,923 +1.27(+60.48%)
Oct 10, 2018 2.500 2.640 2.080 2.100 16,716 -0.40(-16.00%)
Oct 09, 2018 2.480 2.541 2.480 2.500 2,618 +0.14(+5.93%)
Oct 08, 2018 2.600 2.740 2.360 2.360 22,557 -0.07(-2.88%)
Oct 05, 2018 2.580 2.800 2.400 2.430 57,300 -0.10(-4.14%)
Oct 04, 2018 2.492 2.580 2.492 2.535 1,415 +0.03(+1.00%)
Oct 03, 2018 2.530 2.560 2.500 2.510 9,585 +0.01(+0.40%)
Oct 02, 2018 2.650 2.680 2.450 2.500 14,296 -0.26(-9.42%)
Oct 01, 2018 2.880 2.920 2.660 2.760 13,636 -0.06(-2.13%)
Sep 28, 2018 2.790 2.980 2.670 2.820 16,900 -0.10(-3.50%)
Sep 27, 2018 2.900 3.000 2.900 2.922 3,528 -0.13(-4.18%)
Sep 26, 2018 3.240 3.240 3.050 3.050 7,234 -0.21(-6.44%)
Sep 25, 2018 3.300 3.530 3.140 3.260 14,628 -0.01(-0.31%)
Sep 24, 2018 3.360 3.360 3.020 3.270 7,260 -0.15(-4.39%)
Sep 21, 2018 3.490 3.510 3.200 3.420 16,300 +0.01(+0.29%)
Sep 20, 2018 3.260 3.450 3.205 3.410 2,493 +0.14(+4.28%)
Sep 19, 2018 3.460 3.560 2.820 3.270 10,390 -0.26(-7.37%)
Sep 18, 2018 2.800 3.530 2.380 3.530 26,378 +0.78(+28.36%)
Sep 17, 2018 3.200 3.440 2.650 2.750 48,646 -0.55(-16.67%)
Sep 14, 2018 3.070 3.520 3.070 3.300 8,800 +0.09(+2.80%)
Sep 13, 2018 3.420 3.510 2.980 3.210 35,637 -0.05(-1.53%)
Sep 12, 2018 3.360 3.420 3.250 3.260 15,811 -0.12(-3.55%)
Sep 11, 2018 3.410 3.520 3.350 3.380 9,228 +0.03(+0.90%)
Sep 10, 2018 3.420 3.510 3.320 3.350 7,522 -0.15(-4.29%)
Sep 07, 2018 3.480 3.590 3.390 3.500 17,900 -0.07(-1.96%)
Sep 06, 2018 3.570 3.570 3.450 3.570 7,718 -0.03(-0.83%)
Sep 05, 2018 3.550 3.690 3.550 3.600 4,758 -0.10(-2.70%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.