Munich - Delayed Quote • EUR
Avenue Therapeutics Inc (49Y0.MU)
At close: April 25 at 8:11 AM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
May 16, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
May 15, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
May 14, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
May 13, 2024 | 3.77 | 3.77 | 3.55 | 3.55 | 3.55 | 800 |
May 10, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
May 9, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
May 8, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
May 7, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
May 6, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
May 3, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
May 2, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
Apr 30, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
Apr 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Apr 26, 2024 | 1:75 Stock Splits | |||||
Apr 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Apr 25, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Apr 24, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 23, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 22, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 19, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 18, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 17, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Apr 16, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Apr 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Apr 12, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Apr 11, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 10, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 9, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 8, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 5, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 4, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 3, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Apr 2, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Mar 28, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Mar 27, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Mar 26, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Mar 25, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Mar 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 20, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 15, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 14, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Mar 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Mar 12, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 11, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Mar 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 7, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Mar 6, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Mar 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Mar 4, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Mar 1, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Feb 29, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Feb 28, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Feb 27, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Feb 26, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Feb 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 12, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Feb 9, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Feb 8, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Feb 7, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Feb 6, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Feb 5, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Feb 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Feb 1, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 31, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 19, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Jan 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Jan 17, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jan 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Jan 12, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Jan 11, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Jan 10, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Jan 9, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Jan 8, 2024 | 12.81 | 12.95 | 12.81 | 12.95 | 12.95 | 239 |
Jan 5, 2024 | 19.50 | 20.63 | 18.39 | 18.39 | 18.39 | 208 |
Jan 4, 2024 | 11.56 | 22.36 | 11.56 | 22.36 | 22.36 | 138 |
Jan 3, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Jan 2, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Dec 29, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Dec 28, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Dec 27, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 22, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 21, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Dec 20, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Dec 19, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Dec 18, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Dec 15, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Dec 14, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Dec 13, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Dec 12, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Dec 11, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Dec 8, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Dec 7, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Dec 6, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Dec 5, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Dec 4, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Dec 1, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |