Dark

AVTE
Aerovate Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Apr 28, 2025

93.80USD0.000%(0.00)29,370

Pre-market

0.00USD-100.000%(-93.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-28	93.1000	96.9500	92.0360	93.8000	0.000%	29,370	0.000%
2025-04-25	93.4500	94.1500	89.9500	93.8000	-1.471%	31,975	0.000%
2025-04-24	95.9000	97.4610	91.7000	95.2000	-0.730%	138,404	-1.471%
2025-04-23	97.6500	99.0500	95.2035	95.9000	-0.725%	14,614	-2.190%
2025-04-22	98.0000	100.1000	95.5500	96.6000	-0.361%	28,555	-2.899%
2025-04-21	96.6000	99.4000	94.8500	96.9500	+0.727%	25,538	-3.249%
2025-04-17	93.8000	97.6500	92.0500	96.2500	+2.612%	5,089	-2.545%
2025-04-16	94.5000	94.5000	91.3500	93.8000	-0.372%	3,128	0.000%
2025-04-15	95.9000	96.4250	92.2250	94.1500	-0.738%	5,521	-0.372%
2025-04-14	95.2000	96.6000	91.7000	94.8500	+1.880%	7,308	-1.107%
2025-04-11	90.3000	98.7000	90.3000	93.1000	+3.101%	30,505	+0.752%
2025-04-10	87.5000	92.0500	87.5000	90.3000	+3.614%	13,095	+3.876%
2025-04-09	87.5000	90.3000	86.4500	87.1500	-0.797%	12,615	+7.631%
2025-04-08	89.6000	89.6000	87.5000	87.8500	-0.397%	5,705	+6.773%
2025-04-07	87.1500	89.9500	87.1500	88.2000	+1.205%	4,850	+6.349%
2025-04-04	86.4500	90.1250	85.7500	87.1500	-0.797%	2,702	+7.631%
2025-04-03	86.1000	88.2000	86.1000	87.8500	-0.397%	3,146	+6.773%
2025-04-02	87.5000	89.6000	87.1500	88.2000	+0.398%	1,443	+6.349%
2025-04-01	87.5000	89.2500	87.1500	87.8500	0.000%	1,540	+6.773%
2025-03-31	87.5000	88.5500	85.7500	87.8500	-0.791%	2,685	+6.773%
2025-03-28	89.2500	89.2500	87.5000	88.5500	0.000%	1,824	+5.929%
2025-03-27	88.5500	89.6000	87.5000	88.5500	+0.797%	1,701	+5.929%
2025-03-26	88.2000	88.3750	87.5000	87.8500	0.000%	1,724	+6.773%
2025-03-25	88.2000	89.2500	87.8500	87.8500	-1.569%	2,241	+6.773%
2025-03-24	88.2000	90.6500	87.8500	89.2500	+1.190%	899	+5.098%
2025-03-21	85.4000	89.6000	85.4000	88.2000	+0.800%	2,186	+6.349%
2025-03-20	89.4845	89.4845	87.5000	87.5000	-0.794%	1,466	+7.200%
2025-03-19	87.5000	89.2500	87.1500	88.2000	+1.205%	1,461	+6.349%
2025-03-18	85.7500	87.8500	78.4000	87.1500	+1.220%	1,770	+7.631%
2025-03-17	86.8000	87.9935	85.2250	86.1000	-0.405%	1,716	+8.943%
2025-03-14	87.4265	89.9500	85.0500	86.4500	0.000%	1,354	+8.502%
2025-03-13	86.8000	88.3750	85.4000	86.4500	-1.200%	1,548	+8.502%
2025-03-12	89.9500	89.9500	85.7500	87.5000	-0.794%	2,038	+7.200%
2025-03-11	88.5500	88.9000	85.8200	88.2000	+1.613%	967	+6.349%
2025-03-10	88.2000	89.9500	85.7500	86.8000	-1.976%	2,014	+8.065%
2025-03-07	87.8500	89.2500	87.3250	88.5500	+1.200%	3,092	+5.929%
2025-03-06	86.2750	88.9000	86.2750	87.5000	+1.215%	1,735	+7.200%
2025-03-05	85.7500	87.1500	84.6965	86.4500	+2.066%	1,817	+8.502%
2025-03-04	85.7500	85.7500	84.0000	84.7000	+0.833%	2,533	+10.744%
2025-03-03	85.7500	85.7500	83.6500	84.0000	-1.235%	3,687	+11.667%
2025-02-28	84.0000	86.4500	83.6500	85.0500	+0.413%	3,467	+10.288%
2025-02-27	85.7500	86.4500	84.1750	84.7000	-0.412%	1,631	+10.744%
2025-02-26	84.7000	85.7500	84.0000	85.0500	+0.830%	2,196	+10.288%
2025-02-25	85.7500	87.1500	84.0000	84.3500	-0.823%	2,156	+11.203%
2025-02-24	84.0000	88.2000	83.6500	85.0500	+2.532%	3,559	+10.288%
2025-02-21	85.0500	85.7500	81.5500	82.9500	-0.837%	3,513	+13.080%
2025-02-20	84.3500	84.3500	83.3000	83.6500	-0.830%	1,349	+12.134%
2025-02-19	82.2500	87.1500	82.2500	84.3500	+1.688%	2,174	+11.203%
2025-02-18	85.7500	86.3765	82.6000	82.9500	-3.265%	8,660	+13.080%
2025-02-14	87.1500	87.5000	85.0500	85.7500	-0.407%	3,262	+9.388%
2025-02-13	86.1000	87.3250	84.3500	86.1000	+0.408%	1,788	+8.943%
2025-02-12	86.1000	87.1500	84.7000	85.7500	-0.810%	1,890	+9.388%
2025-02-11	85.0500	86.4500	83.6500	86.4500	+1.646%	1,671	+8.502%
2025-02-10	87.1500	87.1500	85.0500	85.0500	-1.619%	2,075	+10.288%
2025-02-07	88.9000	92.4000	85.7500	86.4500	-3.891%	1,819	+8.502%
2025-02-06	91.3500	92.0500	88.5500	89.9500	-0.963%	1,119	+4.280%
2025-02-05	90.3000	92.4000	86.1000	90.8250	+0.973%	1,723	+3.276%
2025-02-04	91.3500	93.8000	88.2000	89.9500	-0.772%	1,919	+4.280%
2025-02-03	91.3500	92.4000	89.7715	90.6500	-1.145%	2,882	+3.475%
2025-01-31	91.7000	94.5000	89.6000	91.7000	0.000%	4,046	+2.290%
2025-01-30	91.3500	92.4000	89.2500	91.7000	+1.748%	3,594	+2.290%
2025-01-29	86.4500	91.3500	85.4000	90.1250	+4.675%	17,079	+4.078%
2025-01-28	89.2500	89.2500	85.4000	86.1000	-4.094%	14,471	+8.943%
2025-01-27	90.3000	93.4500	89.2500	89.7750	-0.965%	3,074	+4.483%
2025-01-24	89.9500	92.0500	88.5465	90.6500	+1.172%	2,351	+3.475%
2025-01-23	88.9000	90.1250	86.1000	89.6000	+1.186%	2,337	+4.688%
2025-01-22	88.5500	89.9500	86.8000	88.5500	-0.784%	4,364	+5.929%
2025-01-21	89.9500	89.9500	85.7500	89.2500	-1.163%	9,097	+5.098%
2025-01-17	85.4000	91.0000	85.4000	90.3000	+6.173%	7,139	+3.876%
2025-01-16	86.8000	88.2000	84.0000	85.0500	-1.420%	2,989	+10.288%
2025-01-15	87.1500	87.1500	85.7500	86.2750	0.000%	7,874	+8.722%
2025-01-14	87.8500	87.8500	85.0430	86.2750	-1.400%	17,940	+8.722%
2025-01-13	88.2000	89.2500	87.1500	87.5000	-1.961%	6,376	+7.200%
2025-01-10	92.4000	92.4000	87.5000	89.2500	-3.409%	24,119	+5.098%
2025-01-08	93.8000	93.8000	90.3000	92.4000	-1.493%	3,553	+1.515%
2025-01-07	94.8500	94.8500	92.7500	93.8000	-0.741%	2,484	0.000%
2025-01-06	93.8000	94.8500	93.7160	94.5000	+0.746%	8,016	-0.741%
2025-01-03	94.8500	95.5500	93.1000	93.8000	-0.186%	8,909	0.000%
2025-01-02	93.8000	94.6750	92.9250	93.9750	+1.321%	4,405	-0.186%
2024-12-31	92.4000	94.5000	91.3500	92.7500	-0.376%	2,379	+1.132%
2024-12-30	92.7500	94.5000	92.0500	93.1000	-0.375%	1,729	+0.752%
2024-12-27	92.0500	94.1500	89.6000	93.4500	+1.521%	3,163	+0.375%
2024-12-26	90.6500	93.6250	88.9560	92.0500	+1.154%	3,704	+1.901%
2024-12-24	89.6000	91.3500	88.7250	91.0000	+1.563%	2,151	+3.077%
2024-12-23	88.5500	90.6500	88.5500	89.6000	+1.186%	7,727	+4.688%
2024-12-20	88.5500	92.4000	85.7500	88.5500	0.000%	21,959	+5.929%
2024-12-19	88.9000	90.6500	87.6750	88.5500	0.000%	6,158	+5.929%
2024-12-18	90.3000	92.1690	87.5000	88.5500	-1.172%	4,794	+5.929%
2024-12-17	89.2500	92.0500	88.2875	89.6000	0.000%	2,636	+4.688%
2024-12-16	89.2500	90.6500	88.0250	89.6000	+1.186%	3,792	+4.688%
2024-12-13	89.6000	90.1250	88.2000	88.5500	-1.172%	5,712	+5.929%
2024-12-12	91.3500	91.3500	87.8500	89.6000	-1.538%	4,621	+4.688%
2024-12-11	92.4000	92.4000	90.3000	91.0000	-1.141%	2,593	+3.077%
2024-12-10	93.8000	93.8000	91.3185	92.0500	-2.230%	2,651	+1.901%
2024-12-09	93.8000	94.8500	93.2750	94.1500	+0.749%	5,428	-0.372%
2024-12-06	90.3000	93.4500	90.3000	93.4500	+4.297%	5,656	+0.375%
2024-12-05	90.6500	91.0000	88.5500	89.6000	+0.392%	4,168	+4.688%
2024-12-04	92.4000	92.7500	88.9000	89.2500	-2.672%	9,791	+5.098%
2024-12-03	93.1000	93.1000	91.1750	91.7000	-1.504%	2,877	+2.290%
2024-12-02	93.1000	94.1500	91.3500	93.1000	+1.141%	2,157	+0.752%
2024-11-29	92.0500	92.9250	91.0000	92.0500	-0.379%	3,052	+1.901%
2024-11-27	94.5000	94.5000	91.7000	92.4000	-1.493%	6,118	+1.515%
2024-11-26	92.4000	95.3750	91.7070	93.8000	0.000%	4,716	0.000%
2024-11-25	93.1000	95.3750	92.4000	93.8000	+0.752%	6,847	0.000%
2024-11-22	91.3500	94.1500	90.4750	93.1000	+1.916%	6,344	+0.752%
2024-11-21	92.7500	93.8000	89.9500	91.3500	-1.880%	3,665	+2.682%
2024-11-20	93.4500	95.0250	92.0500	93.1000	-0.375%	11,081	+0.752%
2024-11-19	88.2000	93.4500	88.2000	93.4500	+5.534%	13,338	+0.375%
2024-11-18	88.9000	92.4000	88.5500	88.5500	0.000%	6,744	+5.929%
2024-11-15	89.9500	90.3000	88.5500	88.5500	-1.172%	14,979	+5.929%
2024-11-14	91.3500	92.2250	89.0750	89.6000	-2.662%	12,642	+4.688%
2024-11-13	93.4500	94.1500	90.6535	92.0500	-1.128%	9,553	+1.901%
2024-11-12	93.8000	93.8000	91.7700	93.1000	+1.141%	4,509	+0.752%
2024-11-11	95.2000	95.5500	91.0000	92.0500	-3.309%	5,287	+1.901%
2024-11-08	95.2000	96.2500	93.4500	95.2000	-0.730%	4,227	-1.471%
2024-11-07	97.3000	98.0000	94.8500	95.9000	-0.725%	9,020	-2.190%
2024-11-06	95.9000	100.2750	92.4000	96.6000	+2.222%	16,504	-2.899%
2024-11-05	95.5500	95.9000	91.0000	94.5000	-0.735%	9,200	-0.741%
2024-11-04	97.6500	98.3500	92.4000	95.2000	-2.509%	19,060	-1.471%
2024-11-01	87.1500	98.0000	87.1500	97.6500	+13.878%	79,872	-3.943%
2024-10-31	97.3000	105.0000	85.7500	85.7500	+11.872%	943,040	+9.388%
2024-10-30	78.7500	79.6250	76.6500	76.6500	-3.097%	1,495	+22.374%
2024-10-29	75.9500	80.3250	75.9500	79.1000	+3.670%	5,137	+18.584%
2024-10-28	74.2000	77.0000	74.2000	76.3000	+2.830%	3,796	+22.936%
2024-10-25	73.5000	74.3750	72.4500	74.2000	+0.952%	4,733	+26.415%
2024-10-24	77.7000	77.7000	72.8000	73.5000	-4.545%	2,153	+27.619%
2024-10-23	74.9000	77.8750	74.9000	77.0000	+1.382%	2,830	+21.818%
2024-10-22	80.8500	81.5500	75.4250	75.9500	-7.265%	2,713	+23.502%
2024-10-21	82.9500	82.9500	80.1675	81.9000	-1.266%	2,665	+14.530%
2024-10-18	81.9000	83.8250	79.8000	82.9500	+2.155%	3,736	+13.080%
2024-10-17	81.9000	82.9500	79.4500	81.2000	-1.695%	1,966	+15.517%
2024-10-16	73.8500	84.0000	71.9985	82.6000	+11.848%	6,035	+13.559%
2024-10-15	75.2500	75.2500	70.3500	73.8500	-1.402%	4,309	+27.014%
2024-10-14	74.2000	75.4250	72.6215	74.9000	+0.469%	2,734	+25.234%
2024-10-11	70.7000	74.9000	69.3000	74.5500	+4.412%	24,237	+25.822%
2024-10-10	71.0500	71.7500	70.0000	71.4000	0.000%	4,073	+31.373%
2024-10-09	71.4000	71.9250	70.3500	71.4000	-0.488%	3,721	+31.373%
2024-10-08	72.1000	72.8000	70.5110	71.7500	-1.442%	2,955	+30.732%
2024-10-07	71.0500	72.8000	70.0000	72.8000	+1.463%	6,850	+28.846%
2024-10-04	71.0500	72.1000	69.6500	71.7500	+3.015%	5,835	+30.732%
2024-10-03	73.8500	73.8500	68.2500	69.6500	-3.865%	4,828	+34.673%
2024-10-02	72.4500	73.5000	71.0500	72.4500	0.000%	2,583	+29.469%
2024-10-01	72.4500	74.5500	69.3000	72.4500	-0.957%	3,830	+29.469%
2024-09-30	71.7500	73.8780	71.0500	73.1500	+1.456%	2,174	+28.230%
2024-09-27	72.4500	73.8500	71.7500	72.1000	-0.962%	3,815	+30.097%
2024-09-26	69.3000	72.8000	67.3085	72.8000	+5.584%	4,410	+28.846%
2024-09-25	68.6000	69.4750	67.2000	68.9500	+0.767%	7,959	+36.041%
2024-09-24	68.2500	69.3000	66.5000	68.4250	+3.439%	9,677	+37.084%
2024-09-23	67.2000	67.2000	64.4000	66.1500	-0.526%	6,790	+41.799%
2024-09-20	68.9500	69.6465	66.5000	66.5000	-4.040%	14,315	+41.053%
2024-09-19	68.6000	70.0000	65.8000	69.3000	+3.665%	6,939	+35.354%
2024-09-18	65.8000	70.0000	65.8000	66.8500	0.000%	6,770	+40.314%
2024-09-17	67.2000	68.6245	65.8000	66.8500	0.000%	6,477	+40.314%
2024-09-16	66.5000	68.2500	65.6250	66.8500	+0.526%	4,581	+40.314%
2024-09-13	66.1500	68.9500	65.9750	66.5000	+1.064%	7,294	+41.053%
2024-09-12	67.9000	67.9000	65.4500	65.8000	-2.083%	4,387	+42.553%
2024-09-11	66.5000	67.7250	64.7500	67.2000	+1.587%	5,919	+39.583%
2024-09-10	66.8500	67.9000	65.4500	66.1500	-1.563%	4,511	+41.799%
2024-09-09	65.1000	68.4250	65.1000	67.2000	+1.053%	3,259	+39.583%
2024-09-06	67.2000	68.7750	64.7500	66.5000	-2.062%	4,876	+41.053%
2024-09-05	65.4500	67.9000	65.1000	67.9000	+2.105%	12,403	+38.144%
2024-09-04	64.7500	66.5000	64.0500	66.5000	+2.151%	4,677	+41.053%
2024-09-03	66.8500	68.9500	64.0500	65.1000	-3.627%	5,852	+44.086%
2024-08-30	64.7500	67.5500	63.5250	67.5500	+4.324%	5,457	+38.860%
2024-08-29	65.8000	67.2000	64.4000	64.7500	-0.538%	6,614	+44.865%
2024-08-28	64.7500	65.4500	63.5250	65.1000	-1.064%	4,721	+44.086%
2024-08-27	68.2500	68.2500	64.7500	65.8000	-3.590%	4,169	+42.553%
2024-08-26	65.4500	68.6000	64.7500	68.2500	+4.278%	12,416	+37.436%
2024-08-23	66.5000	66.8500	64.0500	65.4500	+1.630%	5,027	+43.316%
2024-08-22	66.8500	67.4450	63.8750	64.4000	-2.128%	3,779	+45.652%
2024-08-21	64.0500	66.1500	64.0500	65.8000	+3.297%	5,285	+42.553%
2024-08-20	64.4000	65.1000	62.3000	63.7000	-1.087%	2,328	+47.253%
2024-08-19	63.1750	65.1000	62.3000	64.4000	+3.371%	5,336	+45.652%
2024-08-16	62.6500	64.0500	60.5500	62.3000	-0.559%	4,129	+50.562%
2024-08-15	61.9500	65.1000	60.5500	62.6500	+4.070%	4,082	+49.721%
2024-08-14	61.2500	61.6000	58.6250	60.2000	-1.714%	2,749	+55.814%
2024-08-13	59.8500	61.9500	59.5000	61.2500	+1.744%	5,847	+53.143%
2024-08-12	59.1500	60.5500	57.7500	60.2000	+1.775%	4,912	+55.814%
2024-08-09	59.8500	60.9000	57.2250	59.1500	-0.588%	10,128	+58.580%
2024-08-08	58.4500	59.8500	57.0885	59.5000	+1.796%	7,306	+57.647%
2024-08-07	58.4500	58.8000	56.7000	58.4500	+1.829%	11,177	+60.479%
2024-08-06	57.0500	60.2000	56.3500	57.4000	0.000%	11,622	+63.415%
2024-08-05	56.7000	59.8500	56.3500	57.4000	-5.202%	12,122	+63.415%
2024-08-02	60.2000	63.0000	58.9435	60.5500	-3.352%	8,219	+54.913%
2024-08-01	64.0500	64.4000	61.6420	62.6500	-1.648%	9,313	+49.721%
2024-07-31	64.7500	67.0250	62.3000	63.7000	0.000%	12,833	+47.253%
2024-07-30	66.1500	67.2000	63.0000	63.7000	-3.704%	17,449	+47.253%
2024-07-29	70.0000	70.6965	65.8000	66.1500	-5.970%	7,337	+41.799%
2024-07-26	68.9500	72.8000	61.2500	70.3500	+4.687%	39,996	+33.333%
2024-07-25	65.4500	68.7750	65.1000	67.2000	+1.587%	6,221	+39.583%
2024-07-24	62.3000	67.9000	62.3000	66.1500	+5.292%	10,415	+41.799%
2024-07-23	64.0500	66.1500	62.6500	62.8250	-2.446%	8,820	+49.304%
2024-07-22	61.6000	64.7500	60.7250	64.4000	+3.371%	11,180	+45.652%
2024-07-19	64.0500	65.8000	61.9500	62.3000	-2.198%	7,158	+50.562%
2024-07-18	66.5000	67.9000	60.9000	63.7000	-3.704%	12,432	+47.253%
2024-07-17	69.6500	70.0000	66.1500	66.1500	-5.025%	12,451	+41.799%
2024-07-16	65.8000	70.0000	65.8000	69.6500	+4.737%	13,598	+34.673%
2024-07-15	64.7500	66.5000	63.0000	66.5000	+4.972%	9,563	+41.053%
2024-07-12	66.5000	67.9350	63.3500	63.3500	-3.723%	16,031	+48.066%
2024-07-11	63.0000	67.5500	62.6500	65.8000	+7.429%	23,693	+42.553%
2024-07-10	57.4000	61.2500	57.4000	61.2500	+4.167%	15,555	+53.143%
2024-07-09	60.5500	61.2500	57.0500	58.8000	-3.448%	13,601	+59.524%
2024-07-08	57.0500	64.0500	56.7000	60.9000	+8.075%	52,488	+54.023%
2024-07-05	58.1000	58.4500	55.3000	56.3500	-4.734%	20,180	+66.460%
2024-07-03	57.4000	59.5000	54.9500	59.1500	+4.321%	17,272	+58.580%
2024-07-02	60.2000	60.3750	56.5250	56.7000	-4.706%	23,215	+65.432%
2024-07-01	57.4000	61.9500	56.7000	59.5000	+2.410%	36,248	+57.647%
2024-06-28	57.0500	60.5500	53.2000	58.1000	-0.599%	72,738	+61.446%
2024-06-27	49.3500	61.9500	48.4750	58.4500	+15.972%	103,956	+60.479%
2024-06-26	51.1000	51.3240	47.6000	50.4000	-0.690%	40,490	+86.111%
2024-06-25	51.1000	52.8500	50.2250	50.7500	-3.333%	34,270	+84.828%
2024-06-24	52.8500	53.5500	48.3000	52.5000	-3.846%	79,950	+78.667%
2024-06-21	56.0000	59.5000	52.8500	54.6000	+6.849%	160,087	+71.795%
2024-06-20	47.6000	51.1000	43.7500	51.1000	+3.546%	137,458	+83.562%
2024-06-18	56.3500	57.0500	49.0000	49.3500	-14.545%	144,664	+90.071%
2024-06-17	84.3500	87.8500	52.5000	57.7500	-93.298%	720,222	+62.424%
2024-06-14	841.7500	884.9750	832.3000	861.7000	+0.163%	10,446	-89.115%
2024-06-13	805.7000	867.0375	787.8500	860.3000	+6.777%	7,144	-89.097%
2024-06-12	818.3000	834.7500	763.0000	805.7000	+3.461%	8,546	-88.358%
2024-06-11	760.2000	791.3500	749.0000	778.7500	+1.784%	8,735	-87.955%
2024-06-10	718.9000	786.1000	714.0000	765.1000	+5.400%	11,061	-87.740%
2024-06-07	676.9000	746.7250	676.9000	725.9000	+4.169%	13,136	-87.078%
2024-06-06	653.8000	697.2000	612.5000	696.8500	+5.344%	14,095	-86.539%
2024-06-05	577.5000	679.3500	551.6000	661.5000	+15.667%	12,310	-85.820%
2024-06-04	600.2500	608.6500	570.1500	571.9000	-5.930%	6,283	-83.599%
2024-06-03	616.7000	642.4250	594.6500	607.9500	-0.458%	9,199	-84.571%
2024-05-31	623.0000	648.0250	590.4500	610.7500	-1.189%	8,539	-84.642%
2024-05-30	603.4000	633.8500	586.2500	618.1000	+3.882%	6,091	-84.824%
2024-05-29	549.5000	596.0500	543.2000	595.0000	+5.787%	6,786	-84.235%
2024-05-28	610.7500	610.7500	561.4000	562.4500	-5.968%	4,268	-83.323%
2024-05-24	607.2500	633.3250	581.3500	598.1500	-0.234%	6,143	-84.318%
2024-05-23	634.9000	634.9000	588.7000	599.5500	-4.833%	8,329	-84.355%
2024-05-22	686.7000	686.7000	595.0000	630.0000	-9.045%	10,281	-85.111%
2024-05-21	711.5500	719.2500	689.1500	692.6500	-1.884%	3,245	-86.458%
2024-05-20	713.3000	731.5000	700.0000	705.9500	-1.945%	7,875	-86.713%
2024-05-17	765.1000	766.5000	709.1000	719.9500	-6.116%	3,909	-86.971%
2024-05-16	743.0500	786.8000	728.6545	766.8500	+4.284%	7,202	-87.768%
2024-05-15	701.0500	738.1500	690.5500	735.3500	+8.973%	9,532	-87.244%
2024-05-14	678.3000	719.5965	642.9500	674.8000	+0.731%	7,053	-86.100%
2024-05-13	692.6500	698.6000	659.0500	669.9000	-3.480%	6,594	-85.998%
2024-05-10	758.8000	758.8000	685.4750	694.0500	-8.024%	2,261	-86.485%
2024-05-09	732.2000	762.6500	714.0000	754.6000	+2.471%	3,670	-87.570%
2024-05-08	706.6500	742.0000	693.3500	736.4000	+2.935%	3,918	-87.262%
2024-05-07	722.7500	728.3500	692.4750	715.4000	-0.873%	4,072	-86.888%
2024-05-06	714.0000	730.1000	707.0000	721.7000	+1.626%	3,173	-87.003%
2024-05-03	735.0000	781.9000	699.6500	710.1500	-2.217%	2,856	-86.792%
2024-05-02	738.5000	742.3500	707.3500	726.2500	-0.432%	3,645	-87.084%
2024-05-01	696.8500	761.2500	690.5500	729.4000	+4.148%	4,367	-87.140%
2024-04-30	711.9000	724.3250	687.7500	700.3500	-2.628%	2,141	-86.607%
2024-04-29	771.4000	771.4000	717.8500	719.2500	-5.517%	1,602	-86.959%
2024-04-26	758.1000	783.6500	739.2000	761.2500	+0.834%	2,114	-87.678%
2024-04-25	725.2000	774.5500	694.0500	754.9500	+1.745%	3,424	-87.575%
2024-04-24	814.8000	839.1740	738.5000	742.0000	-8.699%	8,694	-87.358%
2024-04-23	770.0000	831.2500	747.7750	812.7000	+4.736%	4,236	-88.458%
2024-04-22	773.5000	800.2750	747.2500	775.9500	+0.544%	3,130	-87.912%
2024-04-19	740.6000	784.3500	725.5500	771.7500	+2.083%	6,251	-87.846%
2024-04-18	785.4000	785.4000	733.6000	756.0000	-4.000%	6,180	-87.593%
2024-04-17	838.9500	838.9500	763.3500	787.5000	-4.742%	4,548	-88.089%
2024-04-16	869.7500	895.3000	821.4500	826.7000	-6.640%	3,797	-88.654%
2024-04-15	886.9000	887.2500	849.4500	885.5000	+0.238%	3,051	-89.407%
2024-04-12	932.4000	948.8500	855.4000	883.4000	-6.136%	3,803	-89.382%
2024-04-11	930.6500	948.5000	928.5500	941.1500	-0.444%	4,073	-90.033%
2024-04-10	927.8500	972.6500	917.7000	945.3500	-3.708%	6,383	-90.078%
2024-04-09	924.3500	1,004.5000	924.3500	981.7500	+5.929%	3,775	-90.446%
2024-04-08	889.0000	930.3000	857.8500	926.8000	+5.709%	3,423	-89.879%
2024-04-05	980.0000	980.0000	855.0500	876.7500	-13.918%	7,037	-89.301%
2024-04-04	1,036.7000	1,060.1500	1,006.9500	1,018.5000	-0.069%	4,395	-90.790%
2024-04-03	1,015.0000	1,058.7500	988.0500	1,019.2000	-1.555%	5,132	-90.797%
2024-04-02	1,020.6000	1,048.9500	995.7500	1,035.3000	-3.805%	4,837	-90.940%
2024-04-01	1,065.0500	1,134.5250	990.1500	1,076.2500	+3.991%	8,450	-91.285%
2024-03-28	1,015.3500	1,049.6500	948.5000	1,034.9500	+3.754%	6,198	-90.937%
2024-03-27	958.6500	1,027.6000	896.7000	997.5000	+11.111%	26,353	-90.596%
2024-03-26	929.2500	956.2875	849.4500	897.7500	-4.824%	7,753	-89.552%
2024-03-25	927.8500	993.4750	919.1000	943.2500	+4.538%	6,417	-90.056%
2024-03-22	910.0000	937.3000	889.0000	902.3000	-0.846%	2,586	-89.604%
2024-03-21	916.6500	945.0000	898.9750	910.0000	+0.425%	5,387	-89.692%
2024-03-20	896.3500	956.9875	887.6000	906.1500	+0.661%	2,941	-89.649%
2024-03-19	912.4500	943.7750	877.2750	900.2000	-2.539%	2,860	-89.580%
2024-03-18	936.2500	949.0250	883.2250	923.6500	-1.161%	5,470	-89.845%
2024-03-15	854.3500	957.9500	854.3500	934.5000	+9.922%	3,018	-89.963%
2024-03-14	940.4500	940.4500	838.2500	850.1500	-9.970%	2,147	-88.967%
2024-03-13	845.9500	973.7000	807.1000	944.3000	+11.765%	2,976	-90.067%
2024-03-12	863.4500	882.0000	814.6250	844.9000	-2.543%	8,635	-88.898%
2024-03-11	922.2500	922.2500	844.3750	866.9500	-6.599%	3,571	-89.180%
2024-03-08	857.5000	951.8250	823.2000	928.2000	+8.689%	3,002	-89.894%
2024-03-07	844.5500	904.7500	821.1000	854.0000	+2.220%	4,104	-89.016%
2024-03-06	782.7750	843.5000	782.7750	835.4500	+4.510%	1,220	-88.773%
2024-03-05	773.8500	812.7000	772.1000	799.4000	+1.556%	1,265	-88.266%
2024-03-04	838.6000	838.6000	784.7000	787.1500	-5.623%	1,458	-88.084%
2024-03-01	808.8500	848.4000	777.1750	834.0500	+3.250%	3,100	-88.754%
2024-02-29	831.2500	845.7750	781.5500	807.8000	-0.043%	1,485	-88.388%
2024-02-28	820.0500	846.6500	777.5915	808.1500	-2.861%	1,468	-88.393%
2024-02-27	742.3500	857.1500	699.6500	831.9500	+14.609%	4,673	-88.725%
2024-02-26	677.6000	757.0500	632.8000	725.9000	+5.655%	2,020	-87.078%
2024-02-23	658.2100	703.5000	658.2100	687.0500	+4.304%	2,345	-86.347%
2024-02-22	651.7000	672.0000	643.6500	658.7000	-0.159%	2,737	-85.760%
2024-02-21	654.2655	680.4000	633.8500	659.7500	+0.266%	5,276	-85.782%
2024-02-20	716.4500	735.3500	631.4000	658.0000	-10.091%	6,262	-85.745%
2024-02-16	756.7000	779.8000	728.3500	731.8500	-3.373%	2,293	-87.183%
2024-02-15	682.1500	759.1500	646.4500	757.4000	+12.416%	1,880	-87.616%
2024-02-14	678.3000	695.1000	632.8000	673.7500	+1.316%	1,230	-86.078%
2024-02-13	680.0500	712.2500	654.1500	665.0000	-6.863%	2,585	-85.895%
2024-02-12	735.0000	777.0000	702.9750	714.0000	-4.895%	2,617	-86.863%
2024-02-09	711.9000	777.0000	711.9000	750.7500	+4.481%	2,520	-87.506%
2024-02-08	728.3500	770.0000	664.6500	718.5500	-0.291%	1,750	-86.946%
2024-02-07	699.3000	737.1000	683.0005	720.6500	+3.105%	1,497	-86.984%
2024-02-06	628.2500	708.0500	628.2500	698.9500	+10.088%	1,447	-86.580%
2024-02-05	610.4000	647.5000	593.0750	634.9000	+1.058%	1,529	-85.226%
2024-02-02	639.4500	646.8000	585.9000	628.2500	-3.959%	4,023	-85.070%
2024-02-01	674.8000	682.5000	638.5750	654.1500	-3.211%	1,798	-85.661%
2024-01-31	665.0000	722.4000	658.5635	675.8500	+2.576%	2,016	-86.121%
2024-01-30	625.4500	667.6250	625.4500	658.8750	+4.034%	1,618	-85.764%
2024-01-29	619.8500	641.5500	609.3500	633.3250	+2.347%	2,799	-85.189%
2024-01-26	647.5000	665.0000	596.5750	618.8000	-3.651%	5,237	-84.842%
2024-01-25	677.6000	699.6500	630.3500	642.2500	-4.178%	20,168	-85.395%
2024-01-24	723.8000	723.8000	654.6750	670.2500	-5.479%	2,381	-86.005%
2024-01-23	717.5000	742.7000	682.5000	709.1000	+1.300%	1,551	-86.772%
2024-01-22	707.3500	729.4000	679.1750	700.0000	-1.332%	1,857	-86.600%
2024-01-19	692.3000	712.4250	675.5000	709.4500	+3.736%	1,074	-86.778%
2024-01-18	706.6500	737.4500	671.3000	683.9000	-3.123%	872	-86.285%
2024-01-17	673.7500	737.2085	671.3000	705.9500	+2.490%	1,082	-86.713%
2024-01-16	693.7000	702.8000	675.8500	688.8000	-2.041%	1,480	-86.382%
2024-01-12	738.8500	767.9000	702.8000	703.1500	-2.570%	978	-86.660%
2024-01-11	694.7500	740.7750	672.8750	721.7000	+2.231%	901	-87.003%
2024-01-10	709.4500	753.5465	679.7000	705.9500	-0.836%	2,350	-86.713%
2024-01-09	676.5500	726.9500	670.2500	711.9000	+2.624%	1,101	-86.824%
2024-01-08	689.1500	697.2000	648.9000	693.7000	+1.071%	3,520	-86.478%
2024-01-05	695.8000	702.8000	637.0000	686.3500	-3.351%	1,951	-86.334%
2024-01-04	721.0000	730.1000	690.2000	710.1500	-1.073%	1,389	-86.792%
2024-01-03	765.8000	765.8000	709.8000	717.8500	-5.961%	1,565	-86.933%
2024-01-02	787.5000	812.3500	743.7500	763.3500	-3.624%	1,431	-87.712%
2023-12-29	824.6000	844.9000	754.2500	792.0500	-3.988%	2,260	-88.157%
2023-12-28	847.7000	847.7000	782.6000	824.9500	-2.804%	2,958	-88.630%
2023-12-27	822.8500	857.5000	809.2000	848.7500	+4.526%	2,320	-88.948%
2023-12-26	742.7000	817.6000	734.4750	812.0000	+10.899%	2,473	-88.448%
2023-12-22	715.4000	774.9000	715.4000	732.2000	+3.976%	1,933	-87.189%
2023-12-21	663.2500	730.8000	663.2500	704.2000	+7.882%	1,825	-86.680%
2023-12-20	677.2500	725.9000	651.0000	652.7500	-3.717%	1,588	-85.630%
2023-12-19	595.0000	678.1250	595.0000	677.9500	+13.941%	1,740	-86.164%
2023-12-18	630.3500	678.3000	592.9000	595.0000	-5.556%	6,349	-84.235%
2023-12-15	694.4000	694.4000	620.5500	630.0000	-7.787%	9,875	-85.111%
2023-12-14	682.5000	708.9250	660.9750	683.2000	+1.985%	5,984	-86.270%
2023-12-13	585.9000	682.5000	585.9000	669.9000	+14.886%	3,542	-85.998%
2023-12-12	579.2500	597.1000	555.8000	583.1000	+0.241%	1,143	-83.914%
2023-12-11	596.0500	597.4500	580.6500	581.7000	-2.465%	806	-83.875%
2023-12-08	588.7000	615.3000	577.1500	596.4000	+2.342%	1,973	-84.272%
2023-12-07	574.0000	585.5500	554.7500	582.7500	+2.588%	1,184	-83.904%
2023-12-06	562.8000	575.0500	549.8500	568.0500	+0.682%	1,678	-83.487%
2023-12-05	576.8000	579.2500	561.7500	564.2000	-2.774%	1,170	-83.375%
2023-12-04	559.3000	595.5250	559.3000	580.3000	+2.599%	1,185	-83.836%
2023-12-01	554.7500	575.7500	537.6000	565.6000	+2.864%	3,002	-83.416%
2023-11-30	560.0000	565.9500	540.4000	549.8500	-1.566%	6,990	-82.941%
2023-11-29	561.7500	582.5750	555.8000	558.6000	+0.125%	1,791	-83.208%
2023-11-28	560.0000	568.0500	539.3500	557.9000	-0.313%	2,245	-83.187%
2023-11-27	548.8000	583.4500	548.8000	559.6500	+0.629%	2,668	-83.240%
2023-11-24	539.0000	564.5500	526.0500	556.1500	+3.992%	771	-83.134%
2023-11-22	516.6000	541.4500	516.0750	534.8000	+5.379%	1,902	-82.461%
2023-11-21	498.7500	518.3500	494.5500	507.5000	-0.069%	1,229	-81.517%
2023-11-20	493.1500	515.2000	493.1500	507.8500	+0.138%	1,189	-81.530%
2023-11-17	489.6500	510.6500	472.5000	507.1500	+4.245%	2,135	-81.504%
2023-11-16	510.6500	521.1500	479.1500	486.5000	-4.598%	2,225	-80.719%
2023-11-15	505.4000	518.0000	486.8500	509.9500	+2.968%	2,267	-81.606%
2023-11-14	465.1500	497.0000	440.3000	495.2500	+14.854%	3,749	-81.060%
2023-11-13	394.4500	442.0150	388.5000	431.2000	+8.451%	4,055	-78.247%
2023-11-10	375.3750	411.2465	369.2500	397.6000	+3.273%	1,517	-76.408%
2023-11-09	405.8250	408.1000	372.7500	385.0000	-5.983%	1,563	-75.636%
2023-11-08	430.1500	430.5000	382.4345	409.5000	-4.412%	1,615	-77.094%
2023-11-07	408.2750	428.7500	396.5500	428.4000	+7.180%	2,051	-78.105%
2023-11-06	406.7000	432.6000	389.2000	399.7000	-0.436%	1,641	-76.532%
2023-11-03	398.3000	418.2500	384.6535	401.4500	+3.473%	2,068	-76.635%

.dark-mode .W73lVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W73lVg{ color: #333333; background-color: white; border: 2px solid #333333; }AVTEAerovate Therapeutics, Inc. Common Stockstock NASDAQ

AVTE
Aerovate Therapeutics, Inc. Common Stock
stock NASDAQ