Skip to main content

Aerovate Therapeutics Inc (NQ: AVTE )

29.57 +1.07 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.04 17.28 15.70 17.15 138,919 +1.17(+7.32%)
Jun 29, 2023 16.06 16.77 15.79 15.98 32,312 -0.17(-1.05%)
Jun 28, 2023 15.60 16.25 15.00 16.15 92,190 +0.52(+3.33%)
Jun 27, 2023 16.55 16.77 15.44 15.63 68,746 -0.98(-5.90%)
Jun 26, 2023 16.00 16.82 15.98 16.61 57,890 +0.61(+3.81%)
Jun 23, 2023 16.04 16.36 15.57 16.00 672,767 -0.17(-1.05%)
Jun 22, 2023 16.62 16.62 16.00 16.17 32,457 -0.53(-3.17%)
Jun 21, 2023 16.16 16.75 15.85 16.70 52,216 +0.30(+1.83%)
Jun 20, 2023 16.54 16.89 15.72 16.40 79,345 -0.10(-0.61%)
Jun 16, 2023 17.33 17.33 16.26 16.50 53,245 -0.40(-2.37%)
Jun 15, 2023 17.07 17.13 16.71 16.90 91,127 -0.04(-0.24%)
Jun 14, 2023 17.99 17.99 16.76 16.94 121,895 -0.48(-2.76%)
Jun 13, 2023 15.96 17.48 15.80 17.42 303,550 +1.77(+11.31%)
Jun 12, 2023 15.90 16.10 15.52 15.65 141,203 -0.19(-1.20%)
Jun 09, 2023 16.71 17.15 15.71 15.84 185,478 -0.81(-4.86%)
Jun 08, 2023 16.64 17.25 16.05 16.65 127,240 +0.01(+0.06%)
Jun 07, 2023 16.30 16.97 15.84 16.64 103,358 +0.34(+2.09%)
Jun 06, 2023 15.92 17.15 15.60 16.30 95,591 +0.37(+2.32%)
Jun 05, 2023 16.72 16.72 15.65 15.93 51,547 -0.78(-4.67%)
Jun 02, 2023 17.02 17.20 16.35 16.71 85,782 -0.08(-0.48%)
Jun 01, 2023 16.26 17.32 15.64 16.79 123,595 +0.54(+3.32%)
May 31, 2023 15.76 17.22 15.11 16.25 91,194 +0.41(+2.59%)
May 30, 2023 17.78 18.00 15.75 15.84 97,005 -1.76(-10.00%)
May 26, 2023 17.30 17.87 17.00 17.60 51,853 +0.17(+0.98%)
May 25, 2023 17.17 18.15 15.01 17.43 25,971 +0.24(+1.40%)
May 24, 2023 17.38 17.99 16.95 17.19 38,532 -0.40(-2.27%)
May 23, 2023 17.95 18.14 17.31 17.59 100,448 -0.41(-2.28%)
May 22, 2023 18.61 18.84 17.19 18.00 69,186 -0.54(-2.91%)
May 19, 2023 19.50 19.50 18.50 18.54 26,077 -0.63(-3.29%)
May 18, 2023 19.42 19.42 18.07 19.17 27,391 -0.29(-1.49%)
May 17, 2023 19.50 19.86 18.08 19.46 88,957 -0.05(-0.26%)
May 16, 2023 20.25 20.64 18.96 19.51 44,676 -1.57(-7.45%)
May 15, 2023 20.91 22.74 20.64 21.08 22,342 -0.03(-0.14%)
May 12, 2023 19.81 21.21 19.81 21.11 71,599 +0.34(+1.64%)
May 11, 2023 20.86 21.09 20.36 20.77 29,265 -0.37(-1.75%)
May 10, 2023 22.12 22.12 20.52 21.14 43,249 -0.69(-3.16%)
May 09, 2023 21.83 22.05 20.51 21.83 25,496 -0.12(-0.55%)
May 08, 2023 21.83 23.18 21.12 21.95 51,950 -0.06(-0.27%)
May 05, 2023 21.15 22.14 20.22 22.01 50,869 +1.04(+4.96%)
May 04, 2023 21.64 21.64 18.56 20.97 60,485 -0.77(-3.54%)
May 03, 2023 20.79 22.60 20.66 21.74 169,741 +0.99(+4.77%)
May 02, 2023 21.15 23.43 20.75 20.75 80,030 -0.40(-1.89%)
May 01, 2023 20.62 21.27 20.05 21.15 232,712 +0.18(+0.86%)
Apr 28, 2023 21.16 21.34 20.37 20.97 56,561 -0.29(-1.36%)
Apr 27, 2023 19.00 21.41 19.00 21.26 130,665 +2.38(+12.61%)
Apr 26, 2023 18.74 19.11 18.40 18.88 30,168 +0.11(+0.59%)
Apr 25, 2023 19.33 20.16 17.88 18.77 114,732 -0.67(-3.45%)
Apr 24, 2023 17.67 19.65 17.67 19.44 50,996 -0.07(-0.36%)
Apr 21, 2023 18.27 20.83 18.27 19.51 65,051 +1.20(+6.55%)
Apr 20, 2023 18.02 18.58 18.00 18.31 48,792 +0.15(+0.83%)
Apr 19, 2023 18.32 18.47 17.60 18.16 35,975 -0.24(-1.30%)
Apr 18, 2023 18.15 18.56 17.85 18.40 63,650 +0.25(+1.38%)
Apr 17, 2023 17.00 18.33 17.00 18.15 57,853 +1.26(+7.46%)
Apr 14, 2023 18.12 18.16 16.20 16.89 107,906 -1.15(-6.37%)
Apr 13, 2023 17.91 18.77 17.61 18.04 47,728 +0.05(+0.28%)
Apr 12, 2023 19.07 19.07 17.70 17.99 36,272 -0.76(-4.05%)
Apr 11, 2023 18.08 19.20 17.82 18.75 71,838 +0.61(+3.36%)
Apr 10, 2023 18.22 18.25 17.02 18.14 74,345 -0.14(-0.77%)
Apr 06, 2023 18.28 18.61 17.50 18.28 100,927 -0.27(-1.46%)
Apr 05, 2023 18.90 19.51 17.63 18.55 55,800 -0.34(-1.80%)
Apr 04, 2023 19.66 19.66 17.80 18.89 119,995 -0.61(-3.13%)
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.