OTC Markets OTCPK - Delayed Quote USD

Avenue Therapeutics, Inc. (ATXI)

0.2600
+0.0100
+(4.00%)
At close: June 6 at 12:34:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.26000.26000.20010.26000.2600899
Jun 5, 20250.25000.25000.25000.25000.2500234
Jun 4, 20250.26000.26000.26000.26000.2600219
Jun 3, 20250.20010.26000.20010.26000.26002,006
Jun 2, 20250.20000.25000.20000.25000.25001,245
May 30, 20250.21780.21780.21780.21780.21781,126
May 29, 20250.26000.26000.20000.24200.242013,694
May 28, 20250.20000.25990.16530.25990.25993,192
May 27, 20250.20000.24980.20000.24980.24981,193
May 23, 20250.23000.23000.20880.20880.20883,324
May 22, 20250.22010.22010.22010.22010.2201-
May 21, 20250.22010.22010.22010.22010.2201736
May 20, 20250.22010.22010.22010.22010.2201362
May 19, 20250.25000.25000.22010.22010.22012,522
May 16, 20250.22010.22010.22010.22010.2201629
May 15, 20250.23000.25000.22600.25000.25009,829
May 14, 20250.18010.25000.18010.24000.24001,113
May 13, 20250.17400.18000.17400.17520.17522,753
May 12, 20250.25000.25000.23000.23500.23501,077
May 9, 20250.24000.24000.24000.24000.24006,674
May 8, 20250.23010.25000.22010.22010.22012,295
May 7, 20250.25000.25000.22000.22000.220014,572
May 6, 20250.26000.26000.19120.26000.26005,945
May 5, 20250.23000.24730.22430.23010.23015,089
May 2, 20250.24320.25200.24320.25200.25207,012
May 1, 20250.23010.23010.23010.23010.23012,073
Apr 30, 20250.23900.24080.23900.24080.24082,134
Apr 29, 20250.24010.24010.23010.23010.23012,526
Apr 28, 20250.25400.25400.23000.23000.230015,520
Apr 25, 20250.25000.26200.22550.25200.252026,263
Apr 24, 20250.25000.26600.25000.25010.25013,269
Apr 23, 20250.27000.27000.25010.25800.25806,570
Apr 22, 20250.25000.27000.25000.25440.254417,076
Apr 21, 20250.25000.25000.25000.25000.25002,318
Apr 17, 20250.28000.28000.26500.26500.26501,380
Apr 16, 20250.27650.27650.27650.27650.2765222
Apr 15, 20250.25000.26330.25000.26330.26332,790
Apr 14, 20250.26010.30300.25010.26630.2663834
Apr 11, 20250.25000.30990.25000.26010.26018,835
Apr 10, 20250.25010.26010.25010.25010.25013,392
Apr 9, 20250.25200.25200.25000.25010.250119,497
Apr 8, 20250.25700.26500.25700.26010.26013,669
Apr 7, 20250.25020.28950.25000.25500.255018,397
Apr 4, 20250.25000.29500.25000.26020.260216,341
Apr 3, 20250.25000.37000.25000.27100.271021,529
Apr 2, 20250.29000.29000.25000.25000.250010,459
Apr 1, 20250.30000.31000.29000.29000.290046,474
Mar 31, 20250.30100.34000.30000.30000.300028,602
Mar 28, 20250.30700.32650.30000.31100.311015,912
Mar 27, 20250.36000.37000.33000.33000.330027,908
Mar 26, 20250.36000.37000.36000.36000.360013,491
Mar 25, 20250.36100.36500.35000.36300.363025,427
Mar 24, 20250.35500.37200.35500.36000.360017,819
Mar 21, 20250.35500.38000.35210.36200.362095,944
Mar 20, 20250.35200.37500.35100.35500.355092,816
Mar 19, 20250.38000.41950.35210.37500.3750173,843
Mar 18, 20250.54900.54900.39000.42000.42001,156,557
Mar 17, 20250.79100.95010.79100.85210.8521142,726
Mar 14, 20250.78000.84790.72100.79000.790083,284
Mar 13, 20250.93740.97300.77300.77300.7730173,737
Mar 12, 20250.97000.99660.93000.94550.945520,615
Mar 11, 20251.03001.06970.96300.97000.9700102,997
Mar 10, 20250.98001.02990.98001.02951.029531,274
Mar 7, 20250.98001.00000.96000.98000.980038,074
Mar 6, 20251.00001.00000.92611.00001.000045,044
Mar 5, 20250.99001.00000.96021.00001.000013,128
Mar 4, 20251.01001.02001.00001.00001.000031,233
Mar 3, 20251.10001.14000.99121.00881.0088146,848
Feb 28, 20251.25001.26001.05001.10001.1000194,379
Feb 27, 20251.27001.34001.25001.25001.250060,989
Feb 26, 20251.25001.30001.25001.25001.250045,891
Feb 25, 20251.29001.29001.25001.25001.250030,037
Feb 24, 20251.34001.34001.27801.30001.300029,258
Feb 21, 20251.42141.44001.35001.36001.360043,741
Feb 20, 20251.43001.43001.38001.40001.400038,389
Feb 19, 20251.39001.44001.33001.42001.420065,051
Feb 18, 20251.36001.43001.36001.39001.3900116,319
Feb 14, 20251.36001.38971.33011.36001.3600107,500
Feb 13, 20251.32001.38001.32001.36001.360030,107
Feb 12, 20251.36001.36511.30001.32001.320033,120
Feb 11, 20251.25001.39001.25001.37001.3700121,699
Feb 10, 20251.22001.25801.22001.25001.250027,888
Feb 7, 20251.30001.33001.22001.22011.220197,752
Feb 6, 20251.34001.36991.30001.30001.3000109,366
Feb 5, 20251.36001.39001.31041.34001.340096,858
Feb 4, 20251.29001.42001.23001.36001.360085,944
Feb 3, 20251.35001.36001.22001.29001.290089,690
Jan 31, 20251.31001.41001.26001.36001.3600102,226
Jan 30, 20251.30001.36001.26001.32001.3200178,580
Jan 29, 20251.37171.42931.30001.34001.3400122,936
Jan 28, 20251.33001.40001.26001.39001.3900284,835
Jan 27, 20251.59001.63001.41001.50001.5000406,267
Jan 24, 20252.05002.06001.68001.89001.890019,779,047
Jan 23, 20251.73001.94001.73001.84001.840062,902
Jan 22, 20251.85001.88001.60001.73001.730058,708
Jan 21, 20251.89001.92001.78001.85001.8500220,934
Jan 17, 20251.92001.92001.79001.85001.850043,233
Jan 16, 20251.90001.90001.72001.75001.750070,432
Jan 15, 20251.89001.93981.81061.90001.900010,811
Jan 14, 20251.90001.95571.82031.88001.880031,802
Jan 13, 20251.80002.04001.66011.90001.9000356,985
Jan 10, 20251.87001.90001.81001.81141.811416,726
Jan 8, 20251.94481.96001.80001.86001.860038,914
Jan 7, 20252.00002.13001.95001.95421.954247,243
Jan 6, 20252.22002.22891.98501.99001.990047,547
Jan 3, 20251.93002.14001.91502.06002.060052,656
Jan 2, 20252.00002.20541.90001.93001.9300183,167
Dec 31, 20241.92002.04001.91022.00002.000027,096
Dec 30, 20241.94001.95501.80001.94001.940043,791
Dec 27, 20241.99001.99001.83761.94001.940032,430
Dec 26, 20241.72001.89001.72001.86001.860023,823
Dec 24, 20241.74001.79501.71001.72001.720019,712
Dec 23, 20241.80001.85001.64001.80001.800050,338
Dec 20, 20241.82001.90961.76181.77001.770029,664
Dec 19, 20241.78001.91451.75181.80001.800030,967
Dec 18, 20241.63001.86001.63001.84001.840071,339
Dec 17, 20241.79001.87991.64001.66001.660036,071
Dec 16, 20241.77271.84001.73001.74001.740024,989
Dec 13, 20241.77861.85001.77861.80001.80002,365
Dec 12, 20241.85001.89991.81001.86001.860023,182
Dec 11, 20241.88001.88001.80001.86001.860013,992
Dec 10, 20241.84001.90001.84001.90001.90006,591
Dec 9, 20241.84001.90661.76001.83001.83008,146
Dec 6, 20241.85001.93351.80001.84001.840041,036
Dec 5, 20241.87001.90001.81011.82001.820011,058
Dec 4, 20241.88001.89971.85001.87951.879515,135
Dec 3, 20241.95001.96001.80001.87001.870045,074
Dec 2, 20241.84002.00001.79001.94001.940094,919
Nov 29, 20242.05262.14552.02002.14552.145515,725
Nov 27, 20242.00202.09002.00202.06002.060021,524
Nov 26, 20242.06002.15002.01582.04002.040014,650
Nov 25, 20242.08502.11502.07002.08002.08008,216
Nov 22, 20242.03002.10002.00002.01002.010046,189
Nov 21, 20241.95002.06001.95002.01002.01006,630
Nov 20, 20242.02002.05001.95002.01002.010019,336
Nov 19, 20241.94471.97001.90001.97001.970020,490
Nov 18, 20241.89001.96001.89001.90001.900015,358
Nov 15, 20241.86002.06001.60001.93001.9300106,414
Nov 14, 20241.95001.99001.80011.88001.880015,087
Nov 13, 20242.07562.07561.95001.95001.950020,794
Nov 12, 20242.00002.09001.98002.03512.035116,665
Nov 11, 20242.10232.15001.97002.00002.000067,260
Nov 8, 20242.36172.40832.18002.19002.190029,567
Nov 7, 20242.26002.29002.19002.29002.29008,628
Nov 6, 20242.25002.33002.24002.24002.240021,471
Nov 5, 20242.24002.33002.20002.22002.220027,763
Nov 4, 20242.21002.45002.15012.20002.200048,018
Nov 1, 20242.42002.48002.18002.24002.2400101,670
Oct 31, 20242.46002.48972.38002.40002.400050,731
Oct 30, 20242.55002.55002.36002.40002.400041,982
Oct 29, 20242.47002.57002.41202.45002.450063,166
Oct 28, 20242.35002.63002.20002.52002.5200223,689
Oct 25, 20242.14002.29002.02002.20002.2000140,054
Oct 24, 20242.09002.14002.00002.02002.020031,665
Oct 23, 20242.05002.14782.01012.10002.100018,688
Oct 22, 20242.00002.11001.94012.11002.110039,688
Oct 21, 20242.60002.70001.94002.00002.0000504,456
Oct 18, 20242.01002.17001.99002.11002.110026,977
Oct 17, 20242.18002.41001.70001.99001.9900174,967
Oct 16, 20242.12002.25992.12002.12002.120054,923
Oct 15, 20242.07002.17001.89002.09002.090084,010
Oct 14, 20242.09002.09002.00002.02502.025013,214
Oct 11, 20241.99002.07001.92002.06002.06007,020
Oct 10, 20242.01002.10001.91012.02002.020028,366
Oct 9, 20241.98002.08001.97001.98001.980013,091
Oct 8, 20242.00002.10001.94001.97001.970036,137
Oct 7, 20242.10002.29001.90001.98001.980042,818
Oct 4, 20242.30002.40002.07002.07502.075019,937
Oct 3, 20242.40002.46502.30002.32002.320014,407
Oct 2, 20242.44002.46002.35002.42002.42009,339
Oct 1, 20242.42002.52112.40002.40002.400011,282
Sep 30, 20242.50002.55002.46002.49002.490018,809
Sep 27, 20242.31002.51002.31002.51002.510020,442
Sep 26, 20242.30002.38002.30002.34502.345010,512
Sep 25, 20242.34002.46002.21002.24002.2400102,257
Sep 24, 20242.50002.59002.21002.25002.250037,493
Sep 23, 20242.56002.56002.38002.39002.390011,836
Sep 20, 20242.76122.76122.42002.46002.460024,368
Sep 19, 20242.75002.75002.60002.61002.610012,014
Sep 18, 20242.80002.90002.64002.70002.700022,863
Sep 17, 20242.82002.82002.75002.76002.76004,498
Sep 16, 20242.58002.93002.57002.79002.790020,398
Sep 13, 20242.85002.89002.72002.81002.81006,894
Sep 12, 20243.22003.22002.62002.80002.800020,346
Sep 11, 20243.02163.03002.85142.90002.900012,187
Sep 10, 20243.04003.10002.85002.86002.860023,485
Sep 9, 20242.83003.54002.83003.01503.0150118,618
Sep 6, 20242.85502.87242.77002.83002.830012,160
Sep 5, 20242.82002.90002.77002.80002.800025,915
Sep 4, 20242.87962.98982.77002.81002.810012,511
Sep 3, 20242.75002.99002.75002.79002.790055,392
Aug 30, 20242.58352.65052.52002.54002.54006,688
Aug 29, 20242.53012.82002.49012.52002.52008,240
Aug 28, 20242.54002.58002.47002.53002.530016,332
Aug 27, 20242.75002.75002.50002.51002.510030,113
Aug 26, 20242.91002.92162.75012.78002.780011,102
Aug 23, 20242.90002.96002.81002.95002.950012,840
Aug 22, 20242.83012.92002.82002.87002.87003,632
Aug 21, 20242.83002.98002.81002.84192.84199,010
Aug 20, 20242.88003.07002.69002.85002.850037,261
Aug 19, 20242.53002.98002.43002.92002.920073,981
Aug 16, 20242.51002.59002.50002.50002.500023,223
Aug 15, 20242.36322.58422.36322.58422.584216,972
Aug 14, 20242.50022.60002.39902.45502.455044,956
Aug 13, 20242.53002.60992.42002.49992.499941,371
Aug 12, 20242.44002.63942.40502.49002.490032,292
Aug 9, 20242.35072.65822.35002.47502.47509,891
Aug 8, 20242.35002.40002.25002.34002.340022,365
Aug 7, 20242.46002.46102.34002.34002.340015,787
Aug 6, 20242.68002.68002.40012.50002.500018,334
Aug 5, 20242.50002.71002.30002.57002.5700141,499
Aug 2, 20242.68002.85002.55002.62002.620040,825
Aug 1, 20242.91002.91002.66012.76502.765020,185
Jul 31, 20242.60002.92002.60002.80002.800029,961
Jul 30, 20242.73002.81002.62002.79002.790034,948
Jul 29, 20242.66002.70872.57002.62002.620030,796
Jul 26, 20242.84003.05982.60002.72002.7200133,754
Jul 25, 20243.81003.93132.79002.87002.8700786,089
Jul 24, 20243.54003.74003.50003.56003.5600188,740
Jul 23, 20243.49503.65003.40003.64003.6400117,091
Jul 22, 20243.50003.50003.32003.45003.450012,121
Jul 19, 20243.49003.62993.45003.45003.450015,760
Jul 18, 20243.43003.69063.37013.42513.425114,856
Jul 17, 20243.57003.61003.45003.53163.531611,931
Jul 16, 20243.49003.76003.38283.61003.6100114,282
Jul 15, 20243.50003.58973.35013.49003.490035,590
Jul 12, 20243.55023.59003.46003.48003.480011,567
Jul 11, 20243.48003.60003.35003.50003.500031,699
Jul 10, 20243.58003.58003.40863.44003.44009,336
Jul 9, 20243.46003.57303.33003.42283.422839,681
Jul 8, 20243.40003.63993.31003.41473.414779,058
Jul 5, 20243.39003.45993.21003.34503.345015,422
Jul 3, 20243.43003.46003.25503.41003.410015,313
Jul 2, 20243.52623.52623.34003.41003.410015,582
Jul 1, 20243.57003.58993.40003.40003.400022,247
Jun 28, 20243.65003.79003.50003.50003.500049,885
Jun 27, 20243.66003.77153.55203.58003.580016,043
Jun 26, 20243.51003.72003.50003.67003.670019,463
Jun 25, 20243.70003.79993.53003.58003.580050,013
Jun 24, 20243.75003.75003.50013.68003.680019,326
Jun 21, 20243.45003.70003.36003.36003.360020,623
Jun 20, 20243.50003.81003.42003.42003.420019,970
Jun 18, 20243.51003.63003.30003.63003.630013,704
Jun 17, 20243.75003.79003.40003.56003.560024,992
Jun 14, 20243.48003.74503.25003.71003.710024,656
Jun 13, 20243.39003.47983.36353.40003.40002,713
Jun 12, 20243.31003.49003.29003.48503.485012,826
Jun 11, 20243.46003.50003.28333.43003.430011,134
Jun 10, 20243.37003.55793.27003.39003.390013,486
Jun 7, 20243.69003.69003.34003.38003.380061,515

Related Tickers

KZR Kezar Life Sciences, Inc.
4.4000
0.00%
 
SPRC SciSparc Ltd.
0.3120
-1.89%
 
EFTR eFFECTOR Therapeutics, Inc.
0.0002
0.00%
 
VRCA Verrica Pharmaceuticals Inc.
0.6116
+4.82%
 
INDP Indaptus Therapeutics, Inc.
0.3433
-1.04%
 
PXMD PaxMedica, Inc.
0.0001
0.00%
 
FENC Fennec Pharmaceuticals Inc.
8.43
+6.71%
 
SONN Sonnet BioTherapeutics Holdings, Inc.
1.2500
+7.76%
 
CALA Calithera Biosciences, Inc.
0.0020
0.00%
 
PALI Palisade Bio, Inc.
0.6967
+2.41%