Skip to main content

Aerovate Therapeutics Inc (NQ: AVTE )

27.73 -0.77 (-2.69%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.16 20.66 19.16 20.17 207,621 +0.87(+4.51%)
Mar 30, 2023 19.50 19.91 17.49 19.30 88,114 +0.01(+0.05%)
Mar 29, 2023 19.81 19.81 17.61 19.29 91,760 +0.12(+0.63%)
Mar 28, 2023 20.93 21.36 18.27 19.17 50,981 -1.84(-8.76%)
Mar 27, 2023 21.06 22.14 20.59 21.01 51,921 -0.10(-0.47%)
Mar 24, 2023 21.45 21.45 20.41 21.11 90,636 -0.56(-2.58%)
Mar 23, 2023 21.08 21.67 20.41 21.67 45,932 +0.59(+2.80%)
Mar 22, 2023 22.20 22.20 20.75 21.08 57,116 -1.05(-4.74%)
Mar 21, 2023 20.99 22.93 20.79 22.13 36,820 +1.36(+6.55%)
Mar 20, 2023 20.04 21.05 19.87 20.77 65,916 +0.78(+3.90%)
Mar 17, 2023 21.32 21.56 19.48 19.99 105,498 -1.33(-6.24%)
Mar 16, 2023 21.74 23.57 20.90 21.32 29,752 -0.66(-3.00%)
Mar 15, 2023 22.33 22.73 20.70 21.98 155,479 -0.91(-3.98%)
Mar 14, 2023 22.58 23.24 21.83 22.89 36,895 +0.90(+4.09%)
Mar 13, 2023 21.57 22.59 20.98 21.99 25,390 +0.08(+0.37%)
Mar 10, 2023 22.50 22.50 20.73 21.91 58,706 -0.47(-2.10%)
Mar 09, 2023 23.94 24.36 22.00 22.38 201,849 -1.91(-7.86%)
Mar 08, 2023 23.08 24.95 23.08 24.29 73,358 +1.26(+5.47%)
Mar 07, 2023 24.10 24.48 22.68 23.03 20,053 -0.87(-3.64%)
Mar 06, 2023 24.96 24.96 23.21 23.90 65,474 -1.24(-4.93%)
Mar 03, 2023 23.34 25.43 22.81 25.14 47,688 +1.72(+7.34%)
Mar 02, 2023 22.25 23.52 22.00 23.42 51,679 +0.95(+4.23%)
Mar 01, 2023 25.67 25.90 22.47 22.47 57,510 -2.10(-8.55%)
Feb 28, 2023 24.41 24.86 23.82 24.57 43,681 +0.11(+0.45%)
Feb 27, 2023 25.66 25.70 24.02 24.46 35,893 -0.83(-3.28%)
Feb 24, 2023 23.77 25.35 23.77 25.29 132,481 +0.13(+0.52%)
Feb 23, 2023 25.69 26.32 24.62 25.16 127,502 -0.39(-1.53%)
Feb 22, 2023 27.09 28.30 25.45 25.55 26,115 -1.57(-5.79%)
Feb 21, 2023 27.32 28.43 26.39 27.12 50,077 -0.58(-2.09%)
Feb 17, 2023 27.03 28.31 25.99 27.70 31,024 +0.91(+3.40%)
Feb 16, 2023 26.34 27.16 25.55 26.79 39,266 +0.42(+1.59%)
Feb 15, 2023 23.73 26.51 23.73 26.37 36,793 +1.87(+7.63%)
Feb 14, 2023 24.00 25.53 23.71 24.50 28,069 +0.90(+3.81%)
Feb 13, 2023 24.05 24.16 23.14 23.60 36,259 -0.50(-2.07%)
Feb 10, 2023 24.17 24.27 23.21 24.10 42,762 -0.06(-0.25%)
Feb 09, 2023 25.70 25.70 23.17 24.16 75,069 -1.41(-5.51%)
Feb 08, 2023 25.83 26.47 25.18 25.57 33,335 +0.00(+0.00%)
Feb 07, 2023 25.34 25.87 24.04 25.57 59,375 +0.57(+2.28%)
Feb 06, 2023 24.13 25.45 23.73 25.00 75,632 +0.49(+2.00%)
Feb 03, 2023 23.86 24.96 23.60 24.51 53,559 +0.12(+0.49%)
Feb 02, 2023 23.62 24.62 22.98 24.39 356,776 +1.35(+5.86%)
Feb 01, 2023 22.67 23.49 21.48 23.04 1,381,691 +0.19(+0.83%)
Jan 31, 2023 23.76 24.23 22.59 22.85 29,503 -0.84(-3.55%)
Jan 30, 2023 23.68 24.45 22.98 23.69 36,535 -0.02(-0.08%)
Jan 27, 2023 22.96 24.27 21.55 23.71 205,364 +0.63(+2.73%)
Jan 26, 2023 24.19 24.38 22.35 23.08 76,237 -0.91(-3.79%)
Jan 25, 2023 23.50 24.49 22.62 23.99 59,523 +0.37(+1.57%)
Jan 24, 2023 22.86 23.80 21.51 23.62 50,874 +0.52(+2.25%)
Jan 23, 2023 23.88 24.00 21.73 23.10 37,041 -0.78(-3.27%)
Jan 20, 2023 23.90 24.45 23.03 23.88 67,658 +0.44(+1.88%)
Jan 19, 2023 23.45 23.75 23.29 23.44 39,337 -0.41(-1.72%)
Jan 18, 2023 25.08 26.20 23.21 23.85 109,163 -1.09(-4.37%)
Jan 17, 2023 24.65 25.11 23.21 24.94 106,446 -0.11(-0.44%)
Jan 13, 2023 23.14 25.10 22.75 25.05 66,550 +1.57(+6.69%)
Jan 12, 2023 25.32 26.00 22.62 23.48 181,711 -1.82(-7.19%)
Jan 11, 2023 25.89 27.39 24.95 25.30 95,356 -0.69(-2.65%)
Jan 10, 2023 24.62 26.64 24.62 25.99 81,000 +1.09(+4.38%)
Jan 09, 2023 25.79 26.22 23.90 24.90 123,855 -0.74(-2.89%)
Jan 06, 2023 27.11 27.45 25.06 25.64 120,337 -1.23(-4.58%)
Jan 05, 2023 26.26 26.93 26.21 26.87 68,516 -0.03(-0.11%)
Jan 04, 2023 26.21 27.48 26.21 26.90 96,485 -0.13(-0.48%)
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.