Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerovate Therapeutics Inc (NQ: AVTE )

20.29 -0.46 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.330 10.03 9.330 9.780 54,250 +0.28(+2.95%)
Feb 25, 2022 10.01 9.880 9.110 9.500 37,798 -0.23(-2.36%)
Feb 24, 2022 9.130 9.730 8.370 9.730 22,575 +0.19(+1.99%)
Feb 23, 2022 9.600 9.810 8.890 9.540 43,815 -0.11(-1.14%)
Feb 22, 2022 8.590 9.710 8.590 9.650 47,195 +1.01(+11.69%)
Feb 18, 2022 8.640 0 -0.41(-4.53%)
Feb 17, 2022 8.990 9.230 8.650 9.050 32,511 -0.06(-0.66%)
Feb 16, 2022 10.45 10.78 9.070 9.110 56,527 -1.04(-10.25%)
Feb 15, 2022 9.430 10.28 9.275 10.15 39,035 +0.70(+7.41%)
Feb 14, 2022 9.560 9.970 9.355 9.450 12,054 -0.85(-8.25%)
Feb 11, 2022 9.830 10.97 9.680 10.30 44,978 +0.90(+9.57%)
Feb 10, 2022 9.260 9.590 9.200 9.400 33,543 -0.20(-2.08%)
Feb 09, 2022 9.430 9.760 9.410 9.600 18,279 -0.01(-0.10%)
Feb 08, 2022 9.280 9.980 9.140 9.610 31,245 +0.00(+0.00%)
Feb 07, 2022 9.300 10.80 9.050 9.610 53,911 -0.07(-0.72%)
Feb 04, 2022 9.160 10.02 9.010 9.680 22,113 +0.41(+4.42%)
Feb 03, 2022 9.070 9.270 25,340 -0.17(-1.80%)
Feb 02, 2022 10.19 10.50 9.310 9.440 58,320 -1.17(-11.03%)
Feb 01, 2022 11.83 11.94 10.52 10.61 47,336 -1.21(-10.24%)
Jan 31, 2022 10.03 11.82 130,143 +1.72(+17.03%)
Jan 28, 2022 9.690 10.10 9.590 10.10 9,671 +0.35(+3.59%)
Jan 27, 2022 9.850 10.02 9.430 9.750 16,441 +0.13(+1.35%)
Jan 26, 2022 9.400 10.10 8.990 9.620 16,709 +0.28(+3.00%)
Jan 25, 2022 8.810 9.420 8.590 9.340 19,636 +0.54(+6.14%)
Jan 24, 2022 7.800 9.140 7.800 8.800 19,950 +0.55(+6.67%)
Jan 21, 2022 8.420 9.260 7.740 8.250 42,676 -0.43(-4.95%)
Jan 20, 2022 9.240 9.250 8.570 8.680 37,002 -0.32(-3.56%)
Jan 19, 2022 9.030 9.170 9.000 9.000 14,057 -0.09(-0.99%)
Jan 18, 2022 9.250 9.680 9.000 9.090 54,832 -0.40(-4.21%)
Jan 14, 2022 9.490 0 +0.10(+1.06%)
Jan 13, 2022 9.740 10.09 9.350 9.390 13,067 -0.43(-4.38%)
Jan 12, 2022 9.890 10.10 9.780 9.820 21,205 -0.18(-1.80%)
Jan 11, 2022 10.14 10.31 9.600 10.00 32,887 -0.08(-0.79%)
Jan 10, 2022 10.01 10.24 9.390 10.08 19,524 +0.07(+0.70%)
Jan 07, 2022 10.03 10.51 9.880 10.01 19,144 -0.15(-1.48%)
Jan 06, 2022 10.16 10.48 9.955 10.16 31,114 -0.34(-3.24%)
Jan 05, 2022 9.870 10.66 9.620 10.50 186,105 +0.23(+2.24%)
Jan 04, 2022 11.17 11.17 10.16 10.27 45,319 -0.66(-6.04%)
Jan 03, 2022 12.12 12.12 10.59 10.93 44,731 -0.86(-7.29%)
Dec 31, 2021 10.97 11.99 10.97 11.79 31,336 +0.60(+5.36%)
Dec 30, 2021 10.14 11.50 10.14 11.19 37,606 +0.96(+9.38%)
Dec 29, 2021 9.310 10.30 9.310 10.23 23,341 +0.18(+1.79%)
Dec 28, 2021 10.45 10.61 9.925 10.05 51,139 -0.41(-3.92%)
Dec 27, 2021 10.23 10.90 10.15 10.46 17,335 +0.08(+0.77%)
Dec 23, 2021 10.03 11.03 10.03 10.38 14,157 +0.30(+2.98%)
Dec 22, 2021 9.550 10.49 9.480 10.08 131,368 +0.58(+6.11%)
Dec 21, 2021 9.830 9.980 9.500 9.500 111,597 -0.18(-1.86%)
Dec 20, 2021 9.680 10.25 9.000 9.680 126,216 +0.39(+4.25%)
Dec 17, 2021 9.160 9.700 8.830 9.285 269,632 +0.14(+1.59%)
Dec 16, 2021 12.43 12.60 9.020 9.140 238,777 -3.20(-25.93%)
Dec 15, 2021 10.62 13.27 10.62 12.34 200,195 +1.73(+16.31%)
Dec 14, 2021 11.30 12.35 10.06 10.61 100,098 -0.80(-7.01%)
Dec 13, 2021 12.06 12.49 11.18 11.41 79,893 -0.67(-5.55%)
Dec 10, 2021 11.00 12.23 10.69 12.08 44,569 +0.94(+8.44%)
Dec 09, 2021 11.42 11.68 10.88 11.14 29,150 -0.35(-3.05%)
Dec 08, 2021 11.18 11.82 10.57 11.49 36,618 +0.13(+1.14%)
Dec 07, 2021 11.55 12.45 11.18 11.36 58,168 -0.14(-1.22%)
Dec 06, 2021 12.51 12.51 11.00 11.50 125,305 -1.07(-8.51%)
Dec 03, 2021 13.17 13.76 11.85 12.57 60,343 -0.49(-3.75%)
Dec 02, 2021 13.21 13.72 11.81 13.06 153,188 -0.35(-2.61%)
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.