Skip to main content

Aerovate Therapeutics Inc (NQ: AVTE )

27.50 -1.00 (-3.49%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.00 16.17 15.44 15.71 244,663 -0.25(-1.57%)
Nov 29, 2023 16.05 16.64 15.88 15.96 62,695 +0.02(+0.13%)
Nov 28, 2023 16.00 16.23 15.41 15.94 78,563 -0.05(-0.31%)
Nov 27, 2023 15.68 16.67 15.68 15.99 93,365 +0.10(+0.63%)
Nov 24, 2023 15.40 16.13 15.03 15.89 26,991 +0.61(+3.99%)
Nov 22, 2023 14.76 15.47 14.74 15.28 66,571 +0.78(+5.38%)
Nov 21, 2023 14.25 14.81 14.13 14.50 43,000 -0.01(-0.07%)
Nov 20, 2023 14.09 14.72 14.09 14.51 41,619 +0.02(+0.14%)
Nov 17, 2023 13.99 14.59 13.50 14.49 74,730 +0.59(+4.24%)
Nov 16, 2023 14.59 14.89 13.69 13.90 77,861 -0.67(-4.60%)
Nov 15, 2023 14.44 14.80 13.91 14.57 79,349 +0.42(+2.97%)
Nov 14, 2023 13.29 14.20 12.58 14.15 131,216 +1.83(+14.85%)
Nov 13, 2023 11.27 12.63 11.10 12.32 141,911 +0.96(+8.45%)
Nov 10, 2023 10.72 11.75 10.55 11.36 53,079 +0.36(+3.27%)
Nov 09, 2023 11.60 11.66 10.65 11.00 54,673 -0.70(-5.98%)
Nov 08, 2023 12.29 12.30 10.93 11.70 56,509 -0.54(-4.41%)
Nov 07, 2023 11.66 12.25 11.33 12.24 71,787 +0.82(+7.18%)
Nov 06, 2023 11.62 12.36 11.12 11.42 57,447 -0.05(-0.44%)
Nov 03, 2023 11.38 11.95 10.99 11.47 72,364 +0.38(+3.47%)
Nov 02, 2023 10.86 11.33 10.51 11.09 117,647 +0.45(+4.18%)
Nov 01, 2023 10.42 10.90 9.955 10.64 49,321 +0.03(+0.28%)
Oct 31, 2023 10.09 10.64 10.09 10.61 43,490 +0.63(+6.31%)
Oct 30, 2023 9.410 10.07 9.410 9.980 55,251 +0.40(+4.18%)
Oct 27, 2023 10.00 10.03 9.420 9.580 67,199 -0.47(-4.68%)
Oct 26, 2023 9.800 10.47 9.680 10.05 59,927 +0.09(+0.90%)
Oct 25, 2023 11.04 11.21 9.860 9.960 67,546 -1.19(-10.67%)
Oct 24, 2023 10.98 11.67 10.98 11.15 50,019 +0.12(+1.09%)
Oct 23, 2023 11.13 11.44 10.52 11.03 52,657 -0.10(-0.90%)
Oct 20, 2023 11.40 11.93 11.07 11.13 43,617 -0.24(-2.11%)
Oct 19, 2023 11.32 11.71 11.01 11.37 43,573 +0.01(+0.09%)
Oct 18, 2023 11.09 11.50 11.09 11.36 48,482 +0.11(+0.98%)
Oct 17, 2023 10.67 11.32 10.67 11.25 75,005 +0.59(+5.53%)
Oct 16, 2023 10.97 11.27 10.54 10.66 84,657 -0.34(-3.09%)
Oct 13, 2023 10.80 11.56 10.62 11.00 59,681 +0.26(+2.42%)
Oct 12, 2023 11.81 11.95 10.51 10.74 218,749 -1.25(-10.43%)
Oct 11, 2023 12.87 13.11 11.94 11.99 72,925 -0.70(-5.52%)
Oct 10, 2023 12.99 13.13 12.32 12.69 126,926 -0.31(-2.38%)
Oct 09, 2023 13.23 13.23 12.68 13.00 87,139 -0.43(-3.20%)
Oct 06, 2023 13.39 13.81 13.22 13.43 54,456 -0.20(-1.47%)
Oct 05, 2023 13.51 13.81 13.27 13.63 123,668 +0.21(+1.56%)
Oct 04, 2023 13.42 13.69 13.05 13.42 36,665 +0.08(+0.60%)
Oct 03, 2023 13.19 13.66 12.67 13.34 83,605 +0.06(+0.45%)
Oct 02, 2023 13.58 13.72 13.11 13.28 176,186 -0.29(-2.14%)
Sep 29, 2023 13.67 13.82 13.19 13.57 34,667 -0.14(-1.02%)
Sep 28, 2023 13.97 13.97 13.43 13.71 31,563 +0.09(+0.66%)
Sep 27, 2023 13.01 13.73 13.01 13.62 29,342 +0.52(+3.97%)
Sep 26, 2023 12.98 13.35 12.98 13.10 110,986 -0.09(-0.68%)
Sep 25, 2023 13.35 13.20 12.98 13.19 65,295 -0.17(-1.27%)
Sep 22, 2023 13.04 13.43 12.86 13.36 58,626 +0.46(+3.57%)
Sep 21, 2023 13.01 13.03 12.29 12.90 86,283 -0.15(-1.15%)
Sep 20, 2023 13.68 13.68 12.65 13.05 94,618 -0.42(-3.12%)
Sep 19, 2023 13.70 13.76 13.10 13.47 70,678 +0.02(+0.15%)
Sep 18, 2023 13.17 13.76 12.97 13.45 56,077 +0.30(+2.28%)
Sep 15, 2023 13.91 13.96 12.87 13.15 256,076 -0.87(-6.21%)
Sep 14, 2023 13.73 14.28 13.54 14.02 87,087 +0.36(+2.64%)
Sep 13, 2023 13.63 14.02 13.63 13.66 52,976 -0.13(-0.94%)
Sep 12, 2023 13.47 13.93 13.23 13.79 52,955 +0.46(+3.45%)
Sep 11, 2023 13.81 13.93 13.29 13.33 42,854 -0.36(-2.63%)
Sep 08, 2023 14.07 14.23 13.49 13.69 49,854 -0.37(-2.63%)
Sep 07, 2023 15.01 15.01 14.05 14.06 40,023 -0.94(-6.27%)
Sep 06, 2023 15.29 15.29 14.67 15.00 70,291 -0.19(-1.25%)
Sep 05, 2023 15.40 15.74 15.04 15.19 77,949 -0.51(-3.25%)
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.