Aerovate Therapeutics, Inc. (AVTE)
9.80
0.00 (0.00%)
Inactive · Last trade price
on Apr 28, 2025
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 93.10 | 96.95 | 92.04 | 93.80 | 9.80 | - | 29,369 |
| Apr 25, 2025 | 93.45 | 94.15 | 89.95 | 93.80 | 9.80 | -1.47% | 31,975 |
| Apr 24, 2025 | 95.90 | 97.46 | 91.70 | 95.20 | 9.95 | -0.73% | 138,403 |
| Apr 23, 2025 | 97.65 | 99.05 | 95.20 | 95.90 | 10.02 | -0.72% | 14,614 |
| Apr 22, 2025 | 98.00 | 100.10 | 95.55 | 96.60 | 10.09 | -0.36% | 28,555 |
| Apr 21, 2025 | 96.60 | 99.40 | 94.85 | 96.95 | 10.13 | 0.73% | 25,537 |
| Apr 17, 2025 | 93.80 | 97.65 | 92.05 | 96.25 | 10.06 | 2.61% | 5,088 |
| Apr 16, 2025 | 94.50 | 94.50 | 91.35 | 93.80 | 9.80 | -0.37% | 3,127 |
| Apr 15, 2025 | 95.90 | 96.43 | 92.23 | 94.15 | 9.84 | -0.74% | 5,521 |
| Apr 14, 2025 | 95.20 | 96.60 | 91.70 | 94.85 | 9.91 | 1.88% | 7,307 |
| Apr 11, 2025 | 90.30 | 98.70 | 90.30 | 93.10 | 9.73 | 3.10% | 30,504 |
| Apr 10, 2025 | 87.50 | 92.05 | 87.50 | 90.30 | 9.43 | 3.61% | 13,095 |
| Apr 9, 2025 | 87.50 | 90.30 | 86.45 | 87.15 | 9.11 | -0.80% | 12,615 |
| Apr 8, 2025 | 89.60 | 89.60 | 87.50 | 87.85 | 9.18 | -0.40% | 5,704 |
| Apr 7, 2025 | 87.15 | 89.95 | 87.15 | 88.20 | 9.22 | 1.20% | 4,849 |
| Apr 4, 2025 | 86.45 | 90.13 | 85.75 | 87.15 | 9.11 | -0.80% | 2,702 |
| Apr 3, 2025 | 86.10 | 88.20 | 86.10 | 87.85 | 9.18 | -0.40% | 3,146 |
| Apr 2, 2025 | 87.50 | 89.60 | 87.15 | 88.20 | 9.22 | 0.40% | 1,442 |
| Apr 1, 2025 | 87.50 | 89.25 | 87.15 | 87.85 | 9.18 | - | 1,540 |
| Mar 31, 2025 | 87.50 | 88.55 | 85.75 | 87.85 | 9.18 | -0.79% | 2,685 |
| Mar 28, 2025 | 89.25 | 89.25 | 87.50 | 88.55 | 9.25 | - | 1,824 |
| Mar 27, 2025 | 88.55 | 89.60 | 87.50 | 88.55 | 9.25 | 0.80% | 1,701 |
| Mar 26, 2025 | 88.20 | 88.38 | 87.50 | 87.85 | 9.18 | - | 1,723 |
| Mar 25, 2025 | 88.20 | 89.25 | 87.85 | 87.85 | 9.18 | -1.57% | 2,241 |
| Mar 24, 2025 | 88.20 | 90.65 | 87.85 | 89.25 | 9.33 | 1.19% | 898 |
| Mar 21, 2025 | 85.40 | 89.60 | 85.40 | 88.20 | 9.22 | 0.80% | 2,186 |
| Mar 20, 2025 | 89.49 | 89.49 | 87.50 | 87.50 | 9.14 | -0.79% | 1,466 |
| Mar 19, 2025 | 87.50 | 89.25 | 87.15 | 88.20 | 9.22 | 1.20% | 1,460 |
| Mar 18, 2025 | 85.75 | 87.85 | 78.40 | 87.15 | 9.11 | 1.22% | 1,769 |
| Mar 17, 2025 | 86.80 | 87.99 | 85.23 | 86.10 | 9.00 | -0.40% | 1,715 |
| Mar 14, 2025 | 87.43 | 89.95 | 85.05 | 86.45 | 9.03 | - | 1,353 |
| Mar 13, 2025 | 86.80 | 88.38 | 85.40 | 86.45 | 9.03 | -1.20% | 1,547 |
| Mar 12, 2025 | 89.95 | 89.95 | 85.75 | 87.50 | 9.14 | -0.79% | 2,037 |
| Mar 11, 2025 | 88.55 | 88.90 | 85.82 | 88.20 | 9.22 | 1.61% | 966 |
| Mar 10, 2025 | 88.20 | 89.95 | 85.75 | 86.80 | 9.07 | -1.98% | 2,013 |
| Mar 7, 2025 | 87.85 | 89.25 | 87.33 | 88.55 | 9.25 | 1.20% | 3,091 |
| Mar 6, 2025 | 86.28 | 88.90 | 86.28 | 87.50 | 9.14 | 1.21% | 1,734 |
| Mar 5, 2025 | 85.75 | 87.15 | 84.70 | 86.45 | 9.03 | 2.07% | 1,817 |
| Mar 4, 2025 | 85.75 | 85.75 | 84.00 | 84.70 | 8.85 | 0.83% | 2,532 |
| Mar 3, 2025 | 85.75 | 85.75 | 83.65 | 84.00 | 8.78 | -1.23% | 3,687 |
| Feb 28, 2025 | 84.00 | 86.45 | 83.65 | 85.05 | 8.89 | 0.41% | 3,466 |
| Feb 27, 2025 | 85.75 | 86.45 | 84.18 | 84.70 | 8.85 | -0.41% | 1,630 |
| Feb 26, 2025 | 84.70 | 85.75 | 84.00 | 85.05 | 8.89 | 0.83% | 2,196 |
| Feb 25, 2025 | 85.75 | 87.15 | 84.00 | 84.35 | 8.81 | -0.82% | 2,156 |
| Feb 24, 2025 | 84.00 | 88.20 | 83.65 | 85.05 | 8.89 | 2.53% | 3,559 |
| Feb 21, 2025 | 85.05 | 85.75 | 81.55 | 82.95 | 8.67 | -0.84% | 3,512 |
| Feb 20, 2025 | 84.35 | 84.35 | 83.30 | 83.65 | 8.74 | -0.83% | 1,349 |
| Feb 19, 2025 | 82.25 | 87.15 | 82.25 | 84.35 | 8.81 | 1.69% | 2,173 |
| Feb 18, 2025 | 85.75 | 86.38 | 82.60 | 82.95 | 8.67 | -3.27% | 8,660 |
| Feb 14, 2025 | 87.15 | 87.50 | 85.05 | 85.75 | 8.96 | -0.41% | 3,262 |