Avenue Therapeutics, Inc. (ATXI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:16PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4.1500 | 4.7200 | 4.1500 | 4.3300 | 4.3300 | 161,885 |
| 07 may 2024 | 4.4700 | 5.9700 | 4.0400 | 4.2000 | 4.2000 | 1,085,800 |
| 06 may 2024 | 4.6800 | 4.8300 | 4.5000 | 4.5100 | 4.5100 | 58,600 |
| 03 may 2024 | 4.8200 | 5.4500 | 4.7700 | 4.7800 | 4.7800 | 285,900 |
| 02 may 2024 | 4.8000 | 4.9490 | 4.6200 | 4.7700 | 4.7700 | 29,600 |
| 01 may 2024 | 4.7500 | 5.0790 | 4.5530 | 4.7600 | 4.7600 | 62,200 |
| 30 abr 2024 | 4.3800 | 5.2100 | 4.3800 | 5.0100 | 5.0100 | 155,300 |
| 29 abr 2024 | 5.0700 | 5.3500 | 4.5100 | 4.5150 | 4.5150 | 231,700 |
| 26 abr 2024 | 7.4800 | 8.9900 | 5.7800 | 6.2000 | 6.2000 | 235,500 |
| 26 abr 2024 | 1:75 División de acciones | |||||
| 25 abr 2024 | 7.0500 | 9.0000 | 6.3750 | 8.7750 | 8.7750 | 137,757 |
| 24 abr 2024 | 7.8750 | 7.8750 | 6.6750 | 7.0500 | 7.0500 | 166,356 |
| 23 abr 2024 | 9.9750 | 10.1250 | 9.4500 | 10.0500 | 10.0500 | 3,781 |
| 22 abr 2024 | 9.7500 | 10.3500 | 8.5500 | 9.7500 | 9.7500 | 21,448 |
| 19 abr 2024 | 10.1250 | 10.3500 | 9.3750 | 9.7500 | 9.7500 | 4,311 |
| 18 abr 2024 | 10.1250 | 10.2750 | 9.8250 | 10.1250 | 10.1250 | 3,936 |
| 17 abr 2024 | 9.9000 | 10.4250 | 9.6750 | 10.1250 | 10.1250 | 10,855 |
| 16 abr 2024 | 9.3000 | 10.1250 | 9.1500 | 9.9000 | 9.9000 | 5,713 |
| 15 abr 2024 | 10.4250 | 10.5000 | 8.6250 | 9.3750 | 9.3750 | 30,916 |
| 12 abr 2024 | 10.8000 | 10.8750 | 10.1250 | 10.2000 | 10.2000 | 3,564 |
| 11 abr 2024 | 11.2500 | 11.6250 | 10.1250 | 10.5750 | 10.5750 | 16,319 |
| 10 abr 2024 | 11.2500 | 11.3250 | 10.9500 | 11.2500 | 11.2500 | 4,032 |
| 09 abr 2024 | 11.4000 | 11.4000 | 10.9500 | 11.0250 | 11.0250 | 10,928 |
| 08 abr 2024 | 11.2500 | 11.6250 | 10.7250 | 11.5500 | 11.5500 | 15,049 |
| 05 abr 2024 | 10.7250 | 11.2500 | 10.6500 | 11.1750 | 11.1750 | 8,351 |
| 04 abr 2024 | 10.8750 | 11.6250 | 10.6500 | 11.0250 | 11.0250 | 4,248 |
| 03 abr 2024 | 11.5500 | 11.8500 | 10.8000 | 11.1750 | 11.1750 | 9,907 |
| 02 abr 2024 | 11.2500 | 11.2500 | 10.6500 | 11.2500 | 11.2500 | 9,572 |
| 01 abr 2024 | 11.5500 | 11.7000 | 10.9500 | 11.2500 | 11.2500 | 8,640 |
| 28 mar 2024 | 11.2500 | 11.9250 | 10.9500 | 11.1000 | 11.1000 | 10,659 |
| 27 mar 2024 | 11.6250 | 11.6250 | 11.1000 | 11.4750 | 11.4750 | 6,607 |
| 26 mar 2024 | 11.6250 | 11.7000 | 10.8750 | 11.3250 | 11.3250 | 15,268 |
| 25 mar 2024 | 11.1750 | 12.0000 | 10.5000 | 11.6250 | 11.6250 | 36,944 |
| 22 mar 2024 | 11.1000 | 11.8500 | 11.1000 | 11.3250 | 11.3250 | 21,128 |
| 21 mar 2024 | 12.1500 | 12.1500 | 11.6250 | 11.8500 | 11.8500 | 3,911 |
| 20 mar 2024 | 11.9250 | 12.5250 | 11.3250 | 11.8500 | 11.8500 | 11,996 |
| 19 mar 2024 | 12.4500 | 12.7500 | 11.7750 | 12.0000 | 12.0000 | 10,697 |
| 18 mar 2024 | 12.0000 | 12.5250 | 12.0000 | 12.0000 | 12.0000 | 10,053 |
| 15 mar 2024 | 11.6250 | 13.1250 | 11.4750 | 11.8500 | 11.8500 | 33,133 |
| 14 mar 2024 | 12.0000 | 12.2250 | 11.2500 | 11.6250 | 11.6250 | 29,385 |
| 13 mar 2024 | 13.5000 | 13.7250 | 12.2250 | 12.6750 | 12.6750 | 24,637 |
| 12 mar 2024 | 12.2250 | 13.8750 | 12.1500 | 13.1250 | 13.1250 | 38,967 |
| 11 mar 2024 | 13.4250 | 13.4250 | 11.7750 | 12.1500 | 12.1500 | 53,523 |
| 08 mar 2024 | 13.2000 | 15.0000 | 12.7500 | 14.4000 | 14.4000 | 89,884 |
| 07 mar 2024 | 12.2250 | 13.1250 | 12.2250 | 13.0500 | 13.0500 | 22,541 |
| 06 mar 2024 | 12.5250 | 13.5000 | 12.1500 | 12.5250 | 12.5250 | 30,588 |
| 05 mar 2024 | 12.1500 | 12.7500 | 11.9250 | 12.6000 | 12.6000 | 30,305 |
| 04 mar 2024 | 11.9250 | 12.5250 | 11.2500 | 11.9250 | 11.9250 | 41,784 |
| 01 mar 2024 | 11.3250 | 12.0000 | 11.2500 | 11.8500 | 11.8500 | 14,959 |
| 29 feb 2024 | 11.5500 | 11.6250 | 10.9500 | 11.4000 | 11.4000 | 9,147 |
| 28 feb 2024 | 11.4000 | 11.7750 | 11.1000 | 11.4000 | 11.4000 | 11,643 |
| 27 feb 2024 | 10.7250 | 12.0000 | 10.5000 | 11.6250 | 11.6250 | 19,025 |
| 26 feb 2024 | 10.4250 | 11.1000 | 10.1250 | 11.0250 | 11.0250 | 19,636 |
| 23 feb 2024 | 10.7250 | 10.9500 | 9.9000 | 10.1250 | 10.1250 | 22,640 |
| 22 feb 2024 | 10.8750 | 11.1750 | 10.6500 | 10.6500 | 10.6500 | 27,556 |
| 21 feb 2024 | 11.4000 | 11.4000 | 10.7250 | 11.1750 | 11.1750 | 16,656 |
| 20 feb 2024 | 10.5750 | 11.5500 | 10.5750 | 11.1750 | 11.1750 | 14,951 |
| 16 feb 2024 | 10.7250 | 11.5500 | 10.7250 | 10.9500 | 10.9500 | 13,885 |
| 15 feb 2024 | 11.4750 | 11.4750 | 10.5000 | 11.0250 | 11.0250 | 6,172 |
| 14 feb 2024 | 10.8000 | 10.9500 | 10.5000 | 10.9500 | 10.9500 | 7,956 |
| 13 feb 2024 | 12.0000 | 12.0000 | 9.3750 | 10.8750 | 10.8750 | 13,963 |
| 12 feb 2024 | 11.0250 | 11.2500 | 10.6500 | 11.1750 | 11.1750 | 21,292 |
| 09 feb 2024 | 10.2750 | 11.1000 | 10.2000 | 10.8750 | 10.8750 | 14,585 |
| 08 feb 2024 | 10.6500 | 10.6500 | 9.9000 | 10.5750 | 10.5750 | 12,952 |
| 07 feb 2024 | 9.0000 | 10.4250 | 8.4750 | 10.2000 | 10.2000 | 50,679 |
| 06 feb 2024 | 10.5000 | 10.7250 | 8.6250 | 9.0000 | 9.0000 | 106,600 |
| 05 feb 2024 | 10.8000 | 10.8000 | 10.2750 | 10.3500 | 10.3500 | 13,527 |
| 02 feb 2024 | 11.0250 | 11.4750 | 10.3500 | 10.5000 | 10.5000 | 18,648 |
| 01 feb 2024 | 10.8750 | 11.4750 | 10.5000 | 11.0250 | 11.0250 | 17,389 |
| 31 ene 2024 | 10.7250 | 11.4000 | 10.7250 | 11.1000 | 11.1000 | 15,297 |
| 30 ene 2024 | 11.1000 | 11.5500 | 10.5750 | 11.2500 | 11.2500 | 13,969 |
| 29 ene 2024 | 11.2500 | 11.8500 | 10.7250 | 11.4000 | 11.4000 | 18,411 |
| 26 ene 2024 | 10.5000 | 11.7000 | 10.5000 | 11.2500 | 11.2500 | 39,901 |
| 25 ene 2024 | 10.7250 | 10.8750 | 10.2750 | 10.5750 | 10.5750 | 15,564 |
| 24 ene 2024 | 10.5000 | 11.2500 | 9.8250 | 10.8750 | 10.8750 | 25,047 |
| 23 ene 2024 | 10.5750 | 10.6500 | 10.1250 | 10.5750 | 10.5750 | 21,160 |
| 22 ene 2024 | 10.5000 | 11.0250 | 9.9750 | 10.6500 | 10.6500 | 51,624 |
| 19 ene 2024 | 10.8000 | 10.9500 | 10.3500 | 10.5000 | 10.5000 | 17,812 |
| 18 ene 2024 | 10.5750 | 10.9500 | 10.3500 | 10.8750 | 10.8750 | 13,388 |
| 17 ene 2024 | 11.2500 | 11.4750 | 10.2000 | 10.7250 | 10.7250 | 37,779 |
| 16 ene 2024 | 13.5000 | 13.5000 | 10.6500 | 11.6250 | 11.6250 | 37,876 |
| 12 ene 2024 | 13.2000 | 13.8750 | 12.1500 | 13.0500 | 13.0500 | 48,987 |
| 11 ene 2024 | 13.1250 | 14.1750 | 12.3750 | 13.0500 | 13.0500 | 60,469 |
| 10 ene 2024 | 14.1750 | 14.2500 | 12.6750 | 13.0500 | 13.0500 | 59,200 |
| 09 ene 2024 | 13.8750 | 14.6250 | 13.5750 | 14.1750 | 14.1750 | 41,616 |
| 08 ene 2024 | 14.7750 | 17.1000 | 13.3500 | 14.6250 | 14.6250 | 126,309 |
| 05 ene 2024 | 18.2250 | 18.9750 | 13.6500 | 14.2500 | 14.2500 | 301,728 |
| 04 ene 2024 | 21.3750 | 26.4750 | 18.1500 | 25.6500 | 25.6500 | 2,484,115 |
| 03 ene 2024 | 12.0750 | 13.3500 | 12.0750 | 13.1250 | 13.1250 | 28,544 |
| 02 ene 2024 | 13.1250 | 13.1250 | 11.4000 | 12.0000 | 12.0000 | 13,793 |
| 29 dic 2023 | 12.3000 | 12.8250 | 12.0750 | 12.0750 | 12.0750 | 3,840 |
| 28 dic 2023 | 12.0000 | 12.9000 | 12.0000 | 12.3750 | 12.3750 | 15,609 |
| 27 dic 2023 | 11.7750 | 12.3000 | 11.2500 | 12.2250 | 12.2250 | 13,696 |
| 26 dic 2023 | 10.8750 | 12.5250 | 10.5750 | 12.1500 | 12.1500 | 32,889 |
| 22 dic 2023 | 10.6500 | 11.2500 | 10.6500 | 10.8000 | 10.8000 | 8,544 |
| 21 dic 2023 | 10.8750 | 10.9500 | 10.5000 | 10.5750 | 10.5750 | 6,523 |
| 20 dic 2023 | 11.1000 | 11.2500 | 10.6500 | 10.8000 | 10.8000 | 9,757 |
| 19 dic 2023 | 11.4000 | 11.4000 | 10.7250 | 10.8000 | 10.8000 | 4,133 |
| 18 dic 2023 | 11.2500 | 11.6250 | 10.3500 | 11.2500 | 11.2500 | 16,048 |
| 15 dic 2023 | 11.7000 | 12.0000 | 10.9500 | 11.1000 | 11.1000 | 13,985 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.