Mercados españoles abiertos en 2 hrs 31 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.356,25 +153,88 (+0,40%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,92 +0,34 (+0,41%) Bitcoin EUR
57.257,72 -1.197,78 (-2,05%)
Avenue Therapeutics, Inc. (ATXI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,1500 | 4,7200 | 4,1500 | 4,4000 | 4,4000 | 205.500 |
| 07 may 2024 | 4,4700 | 5,9700 | 4,0400 | 4,2000 | 4,2000 | 1.086.400 |
| 06 may 2024 | 4,6800 | 4,8300 | 4,5000 | 4,5100 | 4,5100 | 58.600 |
| 03 may 2024 | 4,8200 | 5,4500 | 4,7700 | 4,7800 | 4,7800 | 285.900 |
| 02 may 2024 | 4,8000 | 4,9490 | 4,6200 | 4,7700 | 4,7700 | 29.600 |
| 01 may 2024 | 4,7500 | 5,0790 | 4,5530 | 4,7600 | 4,7600 | 62.200 |
| 30 abr 2024 | 4,3800 | 5,2100 | 4,3800 | 5,0100 | 5,0100 | 155.300 |
| 29 abr 2024 | 5,0700 | 5,3500 | 4,5100 | 4,5150 | 4,5150 | 231.700 |
| 26 abr 2024 | 7,4800 | 8,9900 | 5,7800 | 6,2000 | 6,2000 | 235.500 |
| 26 abr 2024 | 1:75 Split de acciones | |||||
| 25 abr 2024 | 7,0500 | 9,0000 | 6,3750 | 8,7750 | 8,7750 | 137.757 |
| 24 abr 2024 | 7,8750 | 7,8750 | 6,6750 | 7,0500 | 7,0500 | 166.356 |
| 23 abr 2024 | 9,9750 | 10,1250 | 9,4500 | 10,0500 | 10,0500 | 3781 |
| 22 abr 2024 | 9,7500 | 10,3500 | 8,5500 | 9,7500 | 9,7500 | 21.448 |
| 19 abr 2024 | 10,1250 | 10,3500 | 9,3750 | 9,7500 | 9,7500 | 4311 |
| 18 abr 2024 | 10,1250 | 10,2750 | 9,8250 | 10,1250 | 10,1250 | 3936 |
| 17 abr 2024 | 9,9000 | 10,4250 | 9,6750 | 10,1250 | 10,1250 | 10.855 |
| 16 abr 2024 | 9,3000 | 10,1250 | 9,1500 | 9,9000 | 9,9000 | 5713 |
| 15 abr 2024 | 10,4250 | 10,5000 | 8,6250 | 9,3750 | 9,3750 | 30.916 |
| 12 abr 2024 | 10,8000 | 10,8750 | 10,1250 | 10,2000 | 10,2000 | 3564 |
| 11 abr 2024 | 11,2500 | 11,6250 | 10,1250 | 10,5750 | 10,5750 | 16.319 |
| 10 abr 2024 | 11,2500 | 11,3250 | 10,9500 | 11,2500 | 11,2500 | 4032 |
| 09 abr 2024 | 11,4000 | 11,4000 | 10,9500 | 11,0250 | 11,0250 | 10.928 |
| 08 abr 2024 | 11,2500 | 11,6250 | 10,7250 | 11,5500 | 11,5500 | 15.049 |
| 05 abr 2024 | 10,7250 | 11,2500 | 10,6500 | 11,1750 | 11,1750 | 8351 |
| 04 abr 2024 | 10,8750 | 11,6250 | 10,6500 | 11,0250 | 11,0250 | 4248 |
| 03 abr 2024 | 11,5500 | 11,8500 | 10,8000 | 11,1750 | 11,1750 | 9907 |
| 02 abr 2024 | 11,2500 | 11,2500 | 10,6500 | 11,2500 | 11,2500 | 9572 |
| 01 abr 2024 | 11,5500 | 11,7000 | 10,9500 | 11,2500 | 11,2500 | 8640 |
| 28 mar 2024 | 11,2500 | 11,9250 | 10,9500 | 11,1000 | 11,1000 | 10.659 |
| 27 mar 2024 | 11,6250 | 11,6250 | 11,1000 | 11,4750 | 11,4750 | 6607 |
| 26 mar 2024 | 11,6250 | 11,7000 | 10,8750 | 11,3250 | 11,3250 | 15.268 |
| 25 mar 2024 | 11,1750 | 12,0000 | 10,5000 | 11,6250 | 11,6250 | 36.944 |
| 22 mar 2024 | 11,1000 | 11,8500 | 11,1000 | 11,3250 | 11,3250 | 21.128 |
| 21 mar 2024 | 12,1500 | 12,1500 | 11,6250 | 11,8500 | 11,8500 | 3911 |
| 20 mar 2024 | 11,9250 | 12,5250 | 11,3250 | 11,8500 | 11,8500 | 11.996 |
| 19 mar 2024 | 12,4500 | 12,7500 | 11,7750 | 12,0000 | 12,0000 | 10.697 |
| 18 mar 2024 | 12,0000 | 12,5250 | 12,0000 | 12,0000 | 12,0000 | 10.053 |
| 15 mar 2024 | 11,6250 | 13,1250 | 11,4750 | 11,8500 | 11,8500 | 33.133 |
| 14 mar 2024 | 12,0000 | 12,2250 | 11,2500 | 11,6250 | 11,6250 | 29.385 |
| 13 mar 2024 | 13,5000 | 13,7250 | 12,2250 | 12,6750 | 12,6750 | 24.637 |
| 12 mar 2024 | 12,2250 | 13,8750 | 12,1500 | 13,1250 | 13,1250 | 38.967 |
| 11 mar 2024 | 13,4250 | 13,4250 | 11,7750 | 12,1500 | 12,1500 | 53.523 |
| 08 mar 2024 | 13,2000 | 15,0000 | 12,7500 | 14,4000 | 14,4000 | 89.884 |
| 07 mar 2024 | 12,2250 | 13,1250 | 12,2250 | 13,0500 | 13,0500 | 22.541 |
| 06 mar 2024 | 12,5250 | 13,5000 | 12,1500 | 12,5250 | 12,5250 | 30.588 |
| 05 mar 2024 | 12,1500 | 12,7500 | 11,9250 | 12,6000 | 12,6000 | 30.305 |
| 04 mar 2024 | 11,9250 | 12,5250 | 11,2500 | 11,9250 | 11,9250 | 41.784 |
| 01 mar 2024 | 11,3250 | 12,0000 | 11,2500 | 11,8500 | 11,8500 | 14.959 |
| 29 feb 2024 | 11,5500 | 11,6250 | 10,9500 | 11,4000 | 11,4000 | 9147 |
| 28 feb 2024 | 11,4000 | 11,7750 | 11,1000 | 11,4000 | 11,4000 | 11.643 |
| 27 feb 2024 | 10,7250 | 12,0000 | 10,5000 | 11,6250 | 11,6250 | 19.025 |
| 26 feb 2024 | 10,4250 | 11,1000 | 10,1250 | 11,0250 | 11,0250 | 19.636 |
| 23 feb 2024 | 10,7250 | 10,9500 | 9,9000 | 10,1250 | 10,1250 | 22.640 |
| 22 feb 2024 | 10,8750 | 11,1750 | 10,6500 | 10,6500 | 10,6500 | 27.556 |
| 21 feb 2024 | 11,4000 | 11,4000 | 10,7250 | 11,1750 | 11,1750 | 16.656 |
| 20 feb 2024 | 10,5750 | 11,5500 | 10,5750 | 11,1750 | 11,1750 | 14.951 |
| 16 feb 2024 | 10,7250 | 11,5500 | 10,7250 | 10,9500 | 10,9500 | 13.885 |
| 15 feb 2024 | 11,4750 | 11,4750 | 10,5000 | 11,0250 | 11,0250 | 6172 |
| 14 feb 2024 | 10,8000 | 10,9500 | 10,5000 | 10,9500 | 10,9500 | 7956 |
| 13 feb 2024 | 12,0000 | 12,0000 | 9,3750 | 10,8750 | 10,8750 | 13.963 |
| 12 feb 2024 | 11,0250 | 11,2500 | 10,6500 | 11,1750 | 11,1750 | 21.292 |
| 09 feb 2024 | 10,2750 | 11,1000 | 10,2000 | 10,8750 | 10,8750 | 14.585 |
| 08 feb 2024 | 10,6500 | 10,6500 | 9,9000 | 10,5750 | 10,5750 | 12.952 |
| 07 feb 2024 | 9,0000 | 10,4250 | 8,4750 | 10,2000 | 10,2000 | 50.679 |
| 06 feb 2024 | 10,5000 | 10,7250 | 8,6250 | 9,0000 | 9,0000 | 106.600 |
| 05 feb 2024 | 10,8000 | 10,8000 | 10,2750 | 10,3500 | 10,3500 | 13.527 |
| 02 feb 2024 | 11,0250 | 11,4750 | 10,3500 | 10,5000 | 10,5000 | 18.648 |
| 01 feb 2024 | 10,8750 | 11,4750 | 10,5000 | 11,0250 | 11,0250 | 17.389 |
| 31 ene 2024 | 10,7250 | 11,4000 | 10,7250 | 11,1000 | 11,1000 | 15.297 |
| 30 ene 2024 | 11,1000 | 11,5500 | 10,5750 | 11,2500 | 11,2500 | 13.969 |
| 29 ene 2024 | 11,2500 | 11,8500 | 10,7250 | 11,4000 | 11,4000 | 18.411 |
| 26 ene 2024 | 10,5000 | 11,7000 | 10,5000 | 11,2500 | 11,2500 | 39.901 |
| 25 ene 2024 | 10,7250 | 10,8750 | 10,2750 | 10,5750 | 10,5750 | 15.564 |
| 24 ene 2024 | 10,5000 | 11,2500 | 9,8250 | 10,8750 | 10,8750 | 25.047 |
| 23 ene 2024 | 10,5750 | 10,6500 | 10,1250 | 10,5750 | 10,5750 | 21.160 |
| 22 ene 2024 | 10,5000 | 11,0250 | 9,9750 | 10,6500 | 10,6500 | 51.624 |
| 19 ene 2024 | 10,8000 | 10,9500 | 10,3500 | 10,5000 | 10,5000 | 17.812 |
| 18 ene 2024 | 10,5750 | 10,9500 | 10,3500 | 10,8750 | 10,8750 | 13.388 |
| 17 ene 2024 | 11,2500 | 11,4750 | 10,2000 | 10,7250 | 10,7250 | 37.779 |
| 16 ene 2024 | 13,5000 | 13,5000 | 10,6500 | 11,6250 | 11,6250 | 37.876 |
| 12 ene 2024 | 13,2000 | 13,8750 | 12,1500 | 13,0500 | 13,0500 | 48.987 |
| 11 ene 2024 | 13,1250 | 14,1750 | 12,3750 | 13,0500 | 13,0500 | 60.469 |
| 10 ene 2024 | 14,1750 | 14,2500 | 12,6750 | 13,0500 | 13,0500 | 59.200 |
| 09 ene 2024 | 13,8750 | 14,6250 | 13,5750 | 14,1750 | 14,1750 | 41.616 |
| 08 ene 2024 | 14,7750 | 17,1000 | 13,3500 | 14,6250 | 14,6250 | 126.309 |
| 05 ene 2024 | 18,2250 | 18,9750 | 13,6500 | 14,2500 | 14,2500 | 301.728 |
| 04 ene 2024 | 21,3750 | 26,4750 | 18,1500 | 25,6500 | 25,6500 | 2.484.115 |
| 03 ene 2024 | 12,0750 | 13,3500 | 12,0750 | 13,1250 | 13,1250 | 28.544 |
| 02 ene 2024 | 13,1250 | 13,1250 | 11,4000 | 12,0000 | 12,0000 | 13.793 |
| 29 dic 2023 | 12,3000 | 12,8250 | 12,0750 | 12,0750 | 12,0750 | 3840 |
| 28 dic 2023 | 12,0000 | 12,9000 | 12,0000 | 12,3750 | 12,3750 | 15.609 |
| 27 dic 2023 | 11,7750 | 12,3000 | 11,2500 | 12,2250 | 12,2250 | 13.696 |
| 26 dic 2023 | 10,8750 | 12,5250 | 10,5750 | 12,1500 | 12,1500 | 32.889 |
| 22 dic 2023 | 10,6500 | 11,2500 | 10,6500 | 10,8000 | 10,8000 | 8544 |
| 21 dic 2023 | 10,8750 | 10,9500 | 10,5000 | 10,5750 | 10,5750 | 6523 |
| 20 dic 2023 | 11,1000 | 11,2500 | 10,6500 | 10,8000 | 10,8000 | 9757 |
| 19 dic 2023 | 11,4000 | 11,4000 | 10,7250 | 10,8000 | 10,8000 | 4133 |
| 18 dic 2023 | 11,2500 | 11,6250 | 10,3500 | 11,2500 | 11,2500 | 16.048 |
| 15 dic 2023 | 11,7000 | 12,0000 | 10,9500 | 11,1000 | 11,1000 | 13.985 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.