Skip to main content

Aerovate Therapeutics, Inc. - Common Stock (NQ: AVTE )

2.600 +0.040 (+1.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.560 2.610 2.535 2.600 75,289 +0.04(+1.56%)
Dec 23, 2024 2.530 2.590 2.530 2.560 270,439 +0.03(+1.19%)
Dec 20, 2024 2.530 2.640 2.450 2.530 768,554 -0.02(-0.78%)
Dec 19, 2024 2.540 2.590 2.505 2.550 139,716 +0.02(+0.79%)
Dec 18, 2024 2.580 2.633 2.500 2.530 167,790 -0.03(-1.17%)
Dec 17, 2024 2.550 2.630 2.522 2.560 92,236 +0.00(+0.00%)
Dec 16, 2024 2.550 2.590 2.515 2.560 132,714 +0.03(+1.19%)
Dec 13, 2024 2.560 2.575 2.520 2.530 199,924 -0.03(-1.17%)
Dec 12, 2024 2.610 2.610 2.510 2.560 161,743 -0.04(-1.54%)
Dec 11, 2024 2.640 2.640 2.580 2.600 90,772 -0.03(-1.14%)
Dec 10, 2024 2.680 2.680 2.609 2.630 92,784 -0.06(-2.23%)
Dec 09, 2024 2.680 2.710 2.665 2.690 189,972 +0.02(+0.75%)
Dec 06, 2024 2.580 2.670 2.580 2.670 197,946 +0.11(+4.30%)
Dec 05, 2024 2.590 2.600 2.530 2.560 145,718 +0.01(+0.39%)
Dec 04, 2024 2.640 2.650 2.540 2.550 342,681 -0.07(-2.67%)
Dec 03, 2024 2.660 2.660 2.605 2.620 100,629 -0.04(-1.50%)
Dec 02, 2024 2.660 2.690 2.610 2.660 75,479 +0.03(+1.14%)
Nov 29, 2024 2.630 2.655 2.600 2.630 106,829 -0.01(-0.38%)
Nov 27, 2024 2.700 2.700 2.620 2.640 214,131 -0.04(-1.49%)
Nov 26, 2024 2.640 2.725 2.620 2.680 165,021 +0.00(+0.00%)
Nov 25, 2024 2.660 2.725 2.640 2.680 223,420 +0.02(+0.75%)
Nov 22, 2024 2.610 2.690 2.585 2.660 222,031 +0.05(+1.92%)
Nov 21, 2024 2.650 2.680 2.570 2.610 128,284 -0.05(-1.88%)
Nov 20, 2024 2.670 2.715 2.630 2.660 387,844 -0.01(-0.37%)
Nov 19, 2024 2.520 2.670 2.520 2.670 466,723 +0.14(+5.53%)
Nov 18, 2024 2.540 2.640 2.530 2.530 236,036 +0.00(+0.00%)
Nov 15, 2024 2.570 2.580 2.530 2.530 524,252 -0.03(-1.17%)
Nov 14, 2024 2.610 2.635 2.545 2.560 442,477 -0.07(-2.66%)
Nov 13, 2024 2.670 2.690 2.590 2.630 334,344 -0.03(-1.13%)
Nov 12, 2024 2.680 2.680 2.622 2.660 157,807 +0.03(+1.14%)
Nov 11, 2024 2.720 2.730 2.600 2.630 184,937 -0.09(-3.31%)
Nov 08, 2024 2.720 2.750 2.670 2.720 147,933 -0.02(-0.73%)
Nov 07, 2024 2.780 2.800 2.710 2.740 315,635 -0.02(-0.72%)
Nov 06, 2024 2.740 2.865 2.640 2.760 577,555 +0.06(+2.22%)
Nov 05, 2024 2.730 2.740 2.600 2.700 321,466 -0.02(-0.74%)
Nov 04, 2024 2.790 2.810 2.640 2.720 667,004 -0.07(-2.51%)
Nov 01, 2024 2.490 2.800 2.490 2.790 2,795,521 +0.34(+13.88%)
Oct 31, 2024 2.780 3.000 2.450 2.450 33,004,596 +0.26(+11.87%)
Oct 30, 2024 2.250 2.275 2.190 2.190 52,324 -0.07(-3.10%)
Oct 29, 2024 2.170 2.295 2.170 2.260 179,783 +0.08(+3.67%)
Oct 28, 2024 2.120 2.200 2.120 2.180 132,865 +0.06(+2.83%)
Oct 25, 2024 2.100 2.125 2.070 2.120 165,643 +0.02(+0.95%)
Oct 24, 2024 2.220 2.220 2.080 2.100 75,348 -0.10(-4.55%)
Oct 23, 2024 2.140 2.225 2.140 2.200 99,057 +0.03(+1.38%)
Oct 22, 2024 2.310 2.330 2.155 2.170 94,971 -0.17(-7.26%)
Oct 21, 2024 2.370 2.370 2.291 2.340 93,282 -0.03(-1.27%)
Oct 18, 2024 2.340 2.395 2.280 2.370 130,767 +0.05(+2.16%)
Oct 17, 2024 2.340 2.370 2.270 2.320 68,805 -0.04(-1.69%)
Oct 16, 2024 2.110 2.400 2.057 2.360 211,218 +0.25(+11.85%)
Oct 15, 2024 2.150 2.150 2.010 2.110 150,798 -0.03(-1.40%)
Oct 14, 2024 2.120 2.155 2.075 2.140 95,674 +0.01(+0.47%)
Oct 11, 2024 2.020 2.140 1.980 2.130 848,293 +0.09(+4.41%)
Oct 10, 2024 2.030 2.050 2.000 2.040 142,386 +0.00(+0.00%)
Oct 09, 2024 2.040 2.055 2.010 2.040 130,232 -0.01(-0.49%)
Oct 08, 2024 2.060 2.080 2.015 2.050 103,437 -0.03(-1.44%)
Oct 07, 2024 2.030 2.080 2.000 2.080 239,744 +0.03(+1.46%)
Oct 04, 2024 2.030 2.060 1.990 2.050 204,228 +0.06(+3.02%)
Oct 03, 2024 2.110 2.110 1.950 1.990 168,943 -0.08(-3.86%)
Oct 02, 2024 2.070 2.100 2.030 2.070 90,421 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.