Aerovate Therapeutics Inc (AVTE) Exchange: NASDAQ

Data as of Jan. 27, 2022

$8.25 ($-0.43) -4.95%

Aerovate Therapeutics Inc - Daily Information
Click for more stock information on Aerovate Therapeutics Inc.
Daily Information Data
Date Jan. 27, 2022
Open $8.42
Previous Close $8.25
High $9.26
Low $7.74
Adjusted Open $8.42
Previous Adjusted Close $8.25
Adjusted High $9.26
Adjusted Low $7.74

Company Profile Aerovate Therapeutics Inc

Exchange: NASDAQ

IPO Date: June 30, 2021

Employees: 8

Sector: Healthcare

Industry: Biotechnology

Website: Aerovate Therapeutics Inc Website

Address: 200 Berkeley Street, Boston, MA, United States, 02116

Historical Stock Data for Aerovate Therapeutics Inc (AVTE)
Date Open High Low Close Adj.Close Volume
2022-01-21 $8.42 $9.26 $7.74 $8.25 $8.25 42,676
2022-01-20 $9.24 $9.25 $8.57 $8.68 $8.68 37,003
2022-01-19 $9.03 $9.17 $9.00 $9.00 $9.00 14,057
2022-01-18 $9.25 $9.68 $9.00 $9.09 $9.09 54,832
2022-01-14 $9.32 $9.94 $8.89 $9.49 $9.49 26,798
2022-01-13 $9.74 $10.09 $9.35 $9.39 $9.39 13,067
2022-01-12 $9.89 $10.10 $9.78 $9.82 $9.82 21,205
2022-01-11 $10.14 $10.31 $9.60 $10.00 $10.00 32,887
2022-01-10 $10.01 $10.24 $9.39 $10.08 $10.08 19,524
2022-01-07 $10.03 $10.51 $9.88 $10.01 $10.01 19,144
2022-01-06 $10.16 $10.48 $9.96 $10.16 $10.16 31,114
2022-01-05 $9.87 $10.66 $9.62 $10.50 $10.50 186,105
2022-01-04 $11.17 $11.17 $10.16 $10.27 $10.27 45,319
2022-01-03 $12.12 $12.12 $10.59 $10.93 $10.93 44,731
2021-12-31 $10.97 $11.99 $10.97 $11.79 $11.79 31,335
2021-12-30 $10.14 $11.50 $10.14 $11.19 $11.19 37,606
2021-12-29 $9.31 $10.30 $9.31 $10.23 $10.23 23,341
2021-12-28 $10.45 $10.61 $9.93 $10.05 $10.05 51,139
2021-12-27 $10.23 $10.90 $10.15 $10.46 $10.46 17,335
2021-12-23 $10.03 $11.03 $10.03 $10.38 $10.38 14,157
2021-12-22 $9.55 $10.49 $9.48 $10.08 $10.08 131,368
2021-12-21 $9.83 $9.98 $9.50 $9.50 $9.50 111,597
2021-12-20 $9.30 $10.25 $9.00 $9.68 $9.68 126,216
2021-12-17 $9.16 $9.70 $8.83 $9.29 $9.29 269,632
2021-12-16 $12.43 $12.60 $9.02 $9.14 $9.14 238,777
2021-12-15 $10.62 $13.27 $10.62 $12.34 $12.34 200,195
2021-12-14 $11.30 $12.35 $10.06 $10.61 $10.61 100,098
2021-12-13 $12.06 $12.49 $11.18 $11.41 $11.41 79,893
2021-12-10 $11.00 $12.23 $10.69 $12.08 $12.08 44,569
2021-12-09 $11.42 $11.68 $10.88 $11.14 $11.14 29,150
2021-12-08 $11.18 $11.82 $10.57 $11.49 $11.49 36,618
2021-12-07 $11.55 $12.45 $11.18 $11.36 $11.36 58,168
2021-12-06 $12.51 $12.51 $11.00 $11.50 $11.50 125,305
2021-12-03 $13.17 $13.76 $11.85 $12.57 $12.57 60,343
2021-12-02 $13.21 $13.73 $11.81 $13.06 $13.06 153,188
2021-12-01 $13.75 $13.85 $13.31 $13.41 $13.41 99,018
2021-11-30 $13.47 $13.81 $13.18 $13.71 $13.71 99,635
2021-11-29 $13.70 $14.53 $13.30 $13.74 $13.74 106,025
2021-11-26 $14.17 $14.47 $13.20 $13.21 $13.21 21,446
2021-11-24 $14.45 $14.85 $14.26 $14.52 $14.52 20,856
2021-11-23 $14.29 $14.92 $13.53 $14.48 $14.48 52,978
2021-11-22 $14.28 $14.96 $13.94 $14.04 $14.04 58,478
2021-11-19 $14.30 $14.64 $13.85 $14.27 $14.27 45,311
2021-11-18 $13.79 $15.07 $13.19 $14.05 $14.05 197,450
2021-11-17 $14.01 $14.64 $13.28 $13.98 $13.98 190,470
2021-11-16 $17.46 $17.46 $13.77 $14.01 $14.01 136,062
2021-11-15 $19.34 $21.66 $17.00 $17.46 $17.46 136,604
2021-11-12 $17.58 $22.09 $17.58 $21.54 $21.54 99,919
2021-11-11 $18.94 $18.94 $17.16 $17.64 $17.64 54,720
2021-11-10 $17.18 $19.00 $16.49 $19.00 $19.00 72,390
2021-11-09 $18.04 $18.04 $16.46 $17.36 $17.36 34,203
2021-11-08 $18.38 $18.78 $17.59 $18.38 $18.38 108,498
2021-11-05 $16.88 $18.45 $16.85 $18.45 $18.45 57,894
2021-11-04 $16.56 $17.28 $16.31 $16.95 $16.95 32,089
2021-11-03 $15.95 $16.69 $14.98 $16.51 $16.51 30,497
2021-11-02 $15.85 $16.58 $15.04 $15.90 $15.90 40,448
2021-11-01 $15.75 $16.99 $15.34 $15.66 $15.66 47,965
2021-10-29 $15.50 $16.47 $14.13 $15.93 $15.93 70,050
2021-10-28 $14.02 $15.72 $14.02 $15.63 $15.63 60,980
2021-10-27 $14.96 $15.38 $14.15 $14.29 $14.29 40,739
2021-10-26 $13.58 $14.94 $13.41 $14.90 $14.90 61,040
2021-10-25 $13.39 $13.97 $12.94 $13.91 $13.91 61,990
2021-10-22 $12.81 $13.41 $12.50 $13.26 $13.26 67,947
2021-10-21 $13.03 $13.10 $12.35 $13.01 $13.01 96,091
2021-10-20 $14.32 $14.99 $12.60 $13.30 $13.30 198,620
2021-10-19 $15.71 $16.59 $14.08 $14.27 $14.27 211,338
2021-10-18 $15.04 $21.80 $15.04 $16.89 $16.89 2,219,837
2021-10-15 $17.23 $17.23 $14.00 $14.13 $14.13 106,828
2021-10-14 $18.55 $19.01 $16.75 $17.37 $17.37 57,119
2021-10-13 $17.30 $18.64 $17.02 $18.26 $18.26 47,856
2021-10-12 $18.48 $18.80 $16.36 $17.33 $17.33 82,132
2021-10-11 $19.75 $19.75 $18.49 $18.74 $18.74 20,548
2021-10-08 $17.26 $20.37 $17.26 $20.09 $20.09 39,973
2021-10-07 $18.92 $19.30 $17.10 $17.40 $17.40 39,787
2021-10-06 $20.12 $20.33 $18.99 $19.01 $19.01 34,439
2021-10-05 $18.88 $21.28 $18.88 $20.88 $20.88 69,579
2021-10-04 $20.52 $20.52 $17.94 $18.75 $18.75 100,610
2021-10-01 $20.98 $20.98 $19.68 $19.97 $19.97 50,291
2021-09-30 $20.99 $21.39 $20.19 $20.98 $20.98 109,994
2021-09-29 $21.00 $21.08 $20.12 $20.94 $20.94 45,481
2021-09-28 $20.30 $21.88 $19.85 $20.92 $20.92 109,776
2021-09-27 $18.03 $20.93 $16.66 $20.77 $20.77 139,635
2021-09-24 $15.75 $16.81 $15.30 $16.69 $16.69 59,935
2021-09-23 $16.09 $16.35 $15.56 $16.16 $16.16 28,918
2021-09-22 $15.12 $16.20 $14.81 $15.80 $15.80 64,433
2021-09-21 $14.94 $15.49 $14.30 $15.21 $15.21 186,395
2021-09-20 $20.00 $20.00 $13.98 $14.93 $14.93 362,982
2021-09-17 $20.87 $22.16 $19.34 $20.16 $20.16 1,504,791
2021-09-16 $21.32 $22.00 $19.66 $21.18 $21.18 266,537
2021-09-15 $21.81 $22.83 $20.30 $21.56 $21.56 276,702
2021-09-14 $22.87 $22.87 $19.75 $20.86 $20.86 143,141
2021-09-13 $20.67 $23.19 $20.15 $22.49 $22.49 122,116
2021-09-10 $20.25 $21.87 $20.09 $20.90 $20.90 139,008
2021-09-09 $20.51 $22.01 $19.74 $19.96 $19.96 119,726
2021-09-08 $19.87 $21.35 $19.69 $20.67 $20.67 123,750
2021-09-07 $20.34 $21.44 $19.20 $20.09 $20.09 192,759
2021-09-03 $18.43 $22.77 $17.53 $19.99 $19.99 152,538
2021-09-02 $17.36 $19.33 $17.36 $18.62 $18.62 55,198
2021-09-01 $16.99 $18.73 $14.78 $18.18 $18.18 125,062
2021-08-31 $17.04 $19.00 $15.62 $17.09 $17.09 62,658
2021-08-30 $17.98 $18.21 $15.29 $16.88 $16.88 62,639
2021-08-27 $13.78 $18.20 $12.82 $17.60 $17.60 118,645
2021-08-26 $12.13 $15.00 $12.08 $14.04 $14.04 129,049
2021-08-25 $11.96 $12.45 $11.40 $12.10 $12.10 222,014
2021-08-24 $11.99 $12.76 $11.76 $12.00 $12.00 294,862
2021-08-23 $12.29 $13.28 $11.52 $11.76 $11.76 72,361
2021-08-20 $12.00 $13.07 $11.78 $12.38 $12.38 87,729
2021-08-19 $12.11 $13.43 $12.07 $12.82 $12.82 79,684
2021-08-18 $13.19 $13.20 $12.19 $12.70 $12.70 234,443
2021-08-17 $12.33 $13.00 $11.86 $12.73 $12.73 68,216
2021-08-16 $12.08 $12.66 $12.00 $12.50 $12.50 23,440
2021-08-13 $13.25 $13.27 $12.50 $12.50 $12.50 36,237
2021-08-12 $12.77 $13.60 $12.77 $13.60 $13.60 84,968
2021-08-11 $13.00 $13.59 $12.77 $13.00 $13.00 51,262
2021-08-10 $12.94 $13.00 $12.21 $12.99 $12.99 35,380
2021-08-09 $12.97 $13.62 $12.68 $13.00 $13.00 26,650
2021-08-06 $13.53 $13.82 $12.87 $13.28 $13.28 18,808
2021-08-05 $13.36 $13.99 $12.60 $13.18 $13.18 28,383
2021-08-04 $13.63 $13.80 $12.88 $13.39 $13.39 53,685
2021-08-03 $13.73 $13.73 $13.08 $13.47 $13.47 27,358
2021-08-02 $13.25 $13.80 $12.49 $13.80 $13.80 52,757
2021-07-30 $12.92 $13.21 $12.57 $12.85 $12.85 31,371
2021-07-29 $13.15 $13.66 $12.64 $13.08 $13.08 63,693
2021-07-28 $12.90 $13.25 $11.72 $13.25 $13.25 57,258
2021-07-27 $13.94 $14.25 $12.80 $12.80 $12.80 26,206
2021-07-26 $14.25 $14.50 $13.51 $13.80 $13.80 50,936
2021-07-23 $14.23 $14.25 $13.42 $14.23 $14.23 36,215
2021-07-22 $14.25 $15.24 $13.66 $14.23 $14.23 40,805
2021-07-21 $14.12 $14.53 $13.52 $14.15 $14.15 29,129
2021-07-20 $14.76 $15.11 $14.13 $14.13 $14.13 164,128
2021-07-19 $14.52 $15.04 $14.25 $14.71 $14.71 195,830
2021-07-16 $14.53 $14.98 $14.39 $14.89 $14.89 84,165
2021-07-15 $15.23 $15.23 $14.79 $14.82 $14.82 34,664
2021-07-14 $15.81 $16.15 $15.14 $15.38 $15.38 43,571
2021-07-13 $15.79 $16.05 $15.20 $15.94 $15.94 34,114
2021-07-12 $15.00 $15.75 $15.00 $15.59 $15.59 55,853
2021-07-09 $15.99 $16.02 $15.02 $15.04 $15.04 26,650
2021-07-08 $16.75 $16.76 $15.06 $15.52 $15.52 24,572
2021-07-07 $19.09 $19.70 $16.93 $17.17 $17.17 38,166
2021-07-06 $18.31 $20.00 $18.00 $18.87 $18.87 96,608
2021-07-02 $18.86 $19.99 $17.58 $19.94 $19.94 187,357
2021-07-01 $21.42 $21.50 $18.05 $19.41 $19.41 341,436
2021-06-30 $28.00 $29.43 $22.83 $22.83 $22.83 1,131,225

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.