Aerovate Therapeutics Inc... (AVTE)
2.44
0.02 (0.83%)
At close: Feb 28, 2025, 3:59 PM
2.43
-0.21%
After-hours: Feb 28, 2025, 04:00 PM EST
AVTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.40 | 2.47 | 2.39 | 2.43 | 0.01 | 0.41% | 121,336 |
| Feb 27, 2025 | 2.45 | 2.47 | 2.40 | 2.42 | -0.01 | -0.41% | 57,100 |
| Feb 26, 2025 | 2.42 | 2.45 | 2.40 | 2.43 | 0.02 | 0.83% | 76,900 |
| Feb 25, 2025 | 2.45 | 2.49 | 2.40 | 2.41 | -0.02 | -0.82% | 75,500 |
| Feb 24, 2025 | 2.40 | 2.52 | 2.39 | 2.43 | 0.06 | 2.53% | 124,600 |
| Feb 21, 2025 | 2.43 | 2.45 | 2.33 | 2.37 | -0.02 | -0.84% | 123,000 |
| Feb 20, 2025 | 2.41 | 2.41 | 2.38 | 2.39 | -0.02 | -0.83% | 47,225 |
| Feb 19, 2025 | 2.35 | 2.49 | 2.35 | 2.41 | 0.04 | 1.69% | 76,100 |
| Feb 18, 2025 | 2.45 | 2.47 | 2.36 | 2.37 | -0.08 | -3.27% | 303,114 |
| Feb 14, 2025 | 2.49 | 2.50 | 2.43 | 2.45 | -0.01 | -0.41% | 114,200 |
| Feb 13, 2025 | 2.46 | 2.50 | 2.41 | 2.46 | 0.01 | 0.41% | 62,600 |
| Feb 12, 2025 | 2.46 | 2.49 | 2.42 | 2.45 | -0.02 | -0.81% | 66,200 |
| Feb 11, 2025 | 2.43 | 2.47 | 2.39 | 2.47 | 0.04 | 1.65% | 58,500 |
| Feb 10, 2025 | 2.49 | 2.49 | 2.43 | 2.43 | -0.04 | -1.62% | 72,639 |
| Feb 7, 2025 | 2.54 | 2.64 | 2.45 | 2.47 | -0.10 | -3.89% | 63,700 |
| Feb 6, 2025 | 2.61 | 2.63 | 2.53 | 2.57 | -0.03 | -1.15% | 39,178 |
| Feb 5, 2025 | 2.58 | 2.64 | 2.46 | 2.60 | 0.03 | 1.17% | 60,310 |
| Feb 4, 2025 | 2.61 | 2.68 | 2.52 | 2.57 | -0.02 | -0.77% | 67,200 |
| Feb 3, 2025 | 2.61 | 2.64 | 2.56 | 2.59 | -0.03 | -1.15% | 100,900 |
| Jan 31, 2025 | 2.62 | 2.70 | 2.56 | 2.62 | 0.00 | 0.00% | 141,622 |
| Jan 30, 2025 | 2.61 | 2.64 | 2.55 | 2.62 | 0.04 | 1.55% | 125,806 |
| Jan 29, 2025 | 2.47 | 2.61 | 2.44 | 2.58 | 0.12 | 4.88% | 597,800 |
| Jan 28, 2025 | 2.55 | 2.55 | 2.44 | 2.46 | -0.11 | -4.28% | 506,500 |
| Jan 27, 2025 | 2.58 | 2.67 | 2.55 | 2.57 | -0.02 | -0.77% | 107,600 |
| Jan 24, 2025 | 2.57 | 2.63 | 2.53 | 2.59 | 0.03 | 1.17% | 82,300 |
| Jan 23, 2025 | 2.54 | 2.58 | 2.46 | 2.56 | 0.03 | 1.19% | 81,800 |
| Jan 22, 2025 | 2.53 | 2.57 | 2.48 | 2.53 | -0.02 | -0.78% | 152,747 |
| Jan 21, 2025 | 2.57 | 2.57 | 2.45 | 2.55 | -0.03 | -1.16% | 318,403 |
| Jan 17, 2025 | 2.44 | 2.60 | 2.44 | 2.58 | 0.15 | 6.17% | 249,900 |
| Jan 16, 2025 | 2.48 | 2.52 | 2.40 | 2.43 | -0.04 | -1.62% | 104,616 |
| Jan 15, 2025 | 2.49 | 2.49 | 2.45 | 2.47 | 0.00 | 0.00% | 275,577 |
| Jan 14, 2025 | 2.51 | 2.51 | 2.43 | 2.47 | -0.03 | -1.20% | 627,887 |
| Jan 13, 2025 | 2.52 | 2.55 | 2.49 | 2.50 | -0.05 | -1.96% | 223,144 |
| Jan 10, 2025 | 2.64 | 2.64 | 2.50 | 2.55 | -0.09 | -3.41% | 844,200 |
| Jan 8, 2025 | 2.68 | 2.68 | 2.58 | 2.64 | -0.04 | -1.49% | 124,400 |
| Jan 7, 2025 | 2.71 | 2.71 | 2.65 | 2.68 | -0.02 | -0.74% | 86,946 |
| Jan 6, 2025 | 2.68 | 2.71 | 2.68 | 2.70 | 0.02 | 0.75% | 280,600 |
| Jan 3, 2025 | 2.71 | 2.73 | 2.66 | 2.68 | -0.01 | -0.37% | 311,813 |
| Jan 2, 2025 | 2.68 | 2.71 | 2.66 | 2.69 | 0.04 | 1.51% | 154,200 |
| Dec 31, 2024 | 2.64 | 2.70 | 2.61 | 2.65 | -0.01 | -0.38% | 83,300 |
| Dec 30, 2024 | 2.65 | 2.70 | 2.63 | 2.66 | -0.01 | -0.37% | 60,530 |
| Dec 27, 2024 | 2.63 | 2.69 | 2.56 | 2.67 | 0.04 | 1.52% | 110,707 |
| Dec 26, 2024 | 2.59 | 2.68 | 2.54 | 2.63 | 0.03 | 1.15% | 129,629 |
| Dec 24, 2024 | 2.56 | 2.61 | 2.54 | 2.60 | 0.04 | 1.56% | 75,300 |
| Dec 23, 2024 | 2.53 | 2.59 | 2.53 | 2.56 | 0.03 | 1.19% | 270,449 |
| Dec 20, 2024 | 2.53 | 2.64 | 2.45 | 2.53 | 0.00 | 0.00% | 768,554 |
| Dec 19, 2024 | 2.54 | 2.59 | 2.51 | 2.53 | 0.00 | 0.00% | 215,532 |
| Dec 18, 2024 | 2.58 | 2.63 | 2.50 | 2.53 | -0.03 | -1.17% | 167,800 |
| Dec 17, 2024 | 2.55 | 2.63 | 2.52 | 2.56 | 0.00 | 0.00% | 92,257 |
| Dec 16, 2024 | 2.55 | 2.59 | 2.52 | 2.56 | 0.03 | 1.19% | 132,714 |