Italia markets closed

Avenue Therapeutics, Inc. (ATXI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,7800-0,0200 (-0,42%)
Alla chiusura: 04:00PM EDT
4,7700 -0,01 (-0,21%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20244,84005,45004,77004,78004,7800285.996
02 mag 20244,80004,94904,62004,77004,770029.600
01 mag 20244,75005,07904,55304,76004,760062.200
30 apr 20244,38005,21004,38005,01005,0100155.300
29 apr 20245,07005,35004,51004,51504,5150231.700
26 apr 20247,48008,99005,78006,20006,2000235.500
26 apr 20241:75 Frazionamento azionario
25 apr 20247,05009,00006,37508,77508,7750137.757
24 apr 20247,87507,87506,67507,05007,0500166.356
23 apr 20249,975010,12509,450010,050010,05003.781
22 apr 20249,750010,35008,55009,75009,750021.448
19 apr 202410,125010,35009,37509,75009,75004.311
18 apr 202410,125010,27509,825010,125010,12503.936
17 apr 20249,900010,42509,675010,125010,125010.855
16 apr 20249,300010,12509,15009,90009,90005.713
15 apr 202410,425010,50008,62509,37509,375030.916
12 apr 202410,800010,875010,125010,200010,20003.564
11 apr 202411,250011,625010,125010,575010,575016.319
10 apr 202411,250011,325010,950011,250011,25004.032
09 apr 202411,400011,400010,950011,025011,025010.928
08 apr 202411,250011,625010,725011,550011,550015.049
05 apr 202410,725011,250010,650011,175011,17508.351
04 apr 202410,875011,625010,650011,025011,02504.248
03 apr 202411,550011,850010,800011,175011,17509.907
02 apr 202411,250011,250010,650011,250011,25009.572
01 apr 202411,550011,700010,950011,250011,25008.640
28 mar 202411,250011,925010,950011,100011,100010.659
27 mar 202411,625011,625011,100011,475011,47506.607
26 mar 202411,625011,700010,875011,325011,325015.268
25 mar 202411,175012,000010,500011,625011,625036.944
22 mar 202411,100011,850011,100011,325011,325021.128
21 mar 202412,150012,150011,625011,850011,85003.911
20 mar 202411,925012,525011,325011,850011,850011.996
19 mar 202412,450012,750011,775012,000012,000010.697
18 mar 202412,000012,525012,000012,000012,000010.053
15 mar 202411,625013,125011,475011,850011,850033.133
14 mar 202412,000012,225011,250011,625011,625029.385
13 mar 202413,500013,725012,225012,675012,675024.637
12 mar 202412,225013,875012,150013,125013,125038.967
11 mar 202413,425013,425011,775012,150012,150053.523
08 mar 202413,200015,000012,750014,400014,400089.884
07 mar 202412,225013,125012,225013,050013,050022.541
06 mar 202412,525013,500012,150012,525012,525030.588
05 mar 202412,150012,750011,925012,600012,600030.305
04 mar 202411,925012,525011,250011,925011,925041.784
01 mar 202411,325012,000011,250011,850011,850014.959
29 feb 202411,550011,625010,950011,400011,40009.147
28 feb 202411,400011,775011,100011,400011,400011.643
27 feb 202410,725012,000010,500011,625011,625019.025
26 feb 202410,425011,100010,125011,025011,025019.636
23 feb 202410,725010,95009,900010,125010,125022.640
22 feb 202410,875011,175010,650010,650010,650027.556
21 feb 202411,400011,400010,725011,175011,175016.656
20 feb 202410,575011,550010,575011,175011,175014.951
16 feb 202410,725011,550010,725010,950010,950013.885
15 feb 202411,475011,475010,500011,025011,02506.172
14 feb 202410,800010,950010,500010,950010,95007.956
13 feb 202412,000012,00009,375010,875010,875013.963
12 feb 202411,025011,250010,650011,175011,175021.292
09 feb 202410,275011,100010,200010,875010,875014.585
08 feb 202410,650010,65009,900010,575010,575012.952
07 feb 20249,000010,42508,475010,200010,200050.679
06 feb 202410,500010,72508,62509,00009,0000106.600
05 feb 202410,800010,800010,275010,350010,350013.527
02 feb 202411,025011,475010,350010,500010,500018.648
01 feb 202410,875011,475010,500011,025011,025017.389
31 gen 202410,725011,400010,725011,100011,100015.297
30 gen 202411,100011,550010,575011,250011,250013.969
29 gen 202411,250011,850010,725011,400011,400018.411
26 gen 202410,500011,700010,500011,250011,250039.901
25 gen 202410,725010,875010,275010,575010,575015.564
24 gen 202410,500011,25009,825010,875010,875025.047
23 gen 202410,575010,650010,125010,575010,575021.160
22 gen 202410,500011,02509,975010,650010,650051.624
19 gen 202410,800010,950010,350010,500010,500017.812
18 gen 202410,575010,950010,350010,875010,875013.388
17 gen 202411,250011,475010,200010,725010,725037.779
16 gen 202413,500013,500010,650011,625011,625037.876
12 gen 202413,200013,875012,150013,050013,050048.987
11 gen 202413,125014,175012,375013,050013,050060.469
10 gen 202414,175014,250012,675013,050013,050059.200
09 gen 202413,875014,625013,575014,175014,175041.616
08 gen 202414,775017,100013,350014,625014,6250126.309
05 gen 202418,225018,975013,650014,250014,2500301.728
04 gen 202421,375026,475018,150025,650025,65002.484.115
03 gen 202412,075013,350012,075013,125013,125028.544
02 gen 202413,125013,125011,400012,000012,000013.793
29 dic 202312,300012,825012,075012,075012,07503.840
28 dic 202312,000012,900012,000012,375012,375015.609
27 dic 202311,775012,300011,250012,225012,225013.696
26 dic 202310,875012,525010,575012,150012,150032.889
22 dic 202310,650011,250010,650010,800010,80008.544
21 dic 202310,875010,950010,500010,575010,57506.523
20 dic 202311,100011,250010,650010,800010,80009.757
19 dic 202311,400011,400010,725010,800010,80004.133
18 dic 202311,250011,625010,350011,250011,250016.048
15 dic 202311,700012,000010,950011,100011,100013.985
14 dic 202310,650011,325010,350011,325011,325012.248
13 dic 202311,400011,475010,350010,650010,650012.529
12 dic 202310,800011,925010,125011,550011,550023.459
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...