Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
67,212.09 +167.90 (+0.25%) CMC Crypto 200
1,371.51 +17.10 (+1.26%)
Avenue Therapeutics Inc (49Y0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 16 May 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 15 May 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 14 May 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 13 May 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 10 May 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 09 May 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 08 May 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 07 May 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 06 May 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 03 May 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 02 May 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 30 Apr 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 29 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 26 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 26 Apr 2024 | 1:75 Stock split | |||||
| 25 Apr 2024 | 6.53 | 6.70 | 6.33 | 6.70 | 6.70 | - |
| 24 Apr 2024 | 9.40 | 9.40 | 6.20 | 6.20 | 6.20 | - |
| 23 Apr 2024 | 8.98 | 9.21 | 8.90 | 9.15 | 9.15 | - |
| 22 Apr 2024 | 9.14 | 9.61 | 9.00 | 9.15 | 9.15 | - |
| 19 Apr 2024 | 9.40 | 9.84 | 9.33 | 9.33 | 9.33 | - |
| 18 Apr 2024 | 9.49 | 9.60 | 9.24 | 9.24 | 9.24 | - |
| 17 Apr 2024 | 9.30 | 9.44 | 9.14 | 9.24 | 9.24 | - |
| 16 Apr 2024 | 8.82 | 9.23 | 8.67 | 9.21 | 9.21 | - |
| 15 Apr 2024 | 9.54 | 10.02 | 9.06 | 9.06 | 9.06 | - |
| 12 Apr 2024 | 9.89 | 10.19 | 9.78 | 9.80 | 9.80 | - |
| 11 Apr 2024 | 10.26 | 10.31 | 9.82 | 9.82 | 9.82 | - |
| 10 Apr 2024 | 9.75 | 10.34 | 9.75 | 10.34 | 10.34 | - |
| 09 Apr 2024 | 10.60 | 10.60 | 10.08 | 10.29 | 10.29 | - |
| 08 Apr 2024 | 10.20 | 10.38 | 9.85 | 10.35 | 10.35 | - |
| 05 Apr 2024 | 10.14 | 10.31 | 9.89 | 10.23 | 10.23 | - |
| 04 Apr 2024 | 10.20 | 10.34 | 10.06 | 10.11 | 10.11 | - |
| 03 Apr 2024 | 10.44 | 10.55 | 9.99 | 9.99 | 9.99 | - |
| 02 Apr 2024 | 10.48 | 10.60 | 10.02 | 10.02 | 10.02 | - |
| 28 Mar 2024 | 10.58 | 10.75 | 10.36 | 10.37 | 10.37 | - |
| 27 Mar 2024 | 10.63 | 11.46 | 10.46 | 10.46 | 10.46 | - |
| 26 Mar 2024 | 10.72 | 10.73 | 10.30 | 10.51 | 10.51 | - |
| 25 Mar 2024 | 10.46 | 10.46 | 9.70 | 9.92 | 9.92 | - |
| 22 Mar 2024 | 10.95 | 11.11 | 10.42 | 10.42 | 10.42 | - |
| 21 Mar 2024 | 10.98 | 11.57 | 10.90 | 10.99 | 10.99 | - |
| 20 Mar 2024 | 10.97 | 11.42 | 10.45 | 10.94 | 10.94 | - |
| 19 Mar 2024 | 11.04 | 11.52 | 10.88 | 11.49 | 11.49 | - |
| 18 Mar 2024 | 11.53 | 11.69 | 11.16 | 11.28 | 11.28 | - |
| 15 Mar 2024 | 10.69 | 11.53 | 10.67 | 11.53 | 11.53 | - |
| 14 Mar 2024 | 11.58 | 11.58 | 10.59 | 10.59 | 10.59 | - |
| 13 Mar 2024 | 12.00 | 12.56 | 11.44 | 11.57 | 11.57 | - |
| 12 Mar 2024 | 11.11 | 12.16 | 11.11 | 12.16 | 12.16 | - |
| 11 Mar 2024 | 10.58 | 11.86 | 10.51 | 11.16 | 11.16 | - |
| 08 Mar 2024 | 11.95 | 13.19 | 11.62 | 13.19 | 13.19 | - |
| 07 Mar 2024 | 11.48 | 11.79 | 11.43 | 11.67 | 11.67 | - |
| 06 Mar 2024 | 11.61 | 11.66 | 11.30 | 11.30 | 11.30 | - |
| 05 Mar 2024 | 11.03 | 11.49 | 11.02 | 11.49 | 11.49 | - |
| 04 Mar 2024 | 10.89 | 11.12 | 10.65 | 10.96 | 10.96 | - |
| 01 Mar 2024 | 10.53 | 10.71 | 10.45 | 10.70 | 10.70 | - |
| 29 Feb 2024 | 10.49 | 10.66 | 10.22 | 10.66 | 10.66 | - |
| 28 Feb 2024 | 10.69 | 10.78 | 10.45 | 10.59 | 10.59 | - |
| 27 Feb 2024 | 10.16 | 10.79 | 9.80 | 10.79 | 10.79 | - |
| 26 Feb 2024 | 9.31 | 9.91 | 9.31 | 9.91 | 9.91 | - |
| 23 Feb 2024 | 9.85 | 10.18 | 9.38 | 9.38 | 9.38 | - |
| 22 Feb 2024 | 10.35 | 10.35 | 9.64 | 9.64 | 9.64 | - |
| 21 Feb 2024 | 10.34 | 10.40 | 10.14 | 10.34 | 10.34 | - |
| 20 Feb 2024 | 10.12 | 10.72 | 10.00 | 10.15 | 10.15 | - |
| 19 Feb 2024 | 10.15 | 10.16 | 10.14 | 10.14 | 10.14 | - |
| 16 Feb 2024 | 10.27 | 10.43 | 10.00 | 10.13 | 10.13 | - |
| 15 Feb 2024 | 10.24 | 10.34 | 9.89 | 10.11 | 10.11 | - |
| 14 Feb 2024 | 10.13 | 10.51 | 9.91 | 10.17 | 10.17 | - |
| 13 Feb 2024 | 10.41 | 10.90 | 9.68 | 9.68 | 9.68 | - |
| 12 Feb 2024 | 10.06 | 10.32 | 9.75 | 10.32 | 10.32 | - |
| 09 Feb 2024 | 9.80 | 9.89 | 9.50 | 9.89 | 9.89 | - |
| 08 Feb 2024 | 9.46 | 9.67 | 9.40 | 9.67 | 9.67 | - |
| 07 Feb 2024 | 8.36 | 9.42 | 8.13 | 9.42 | 9.42 | - |
| 06 Feb 2024 | 9.62 | 9.82 | 8.66 | 8.66 | 8.66 | - |
| 05 Feb 2024 | 9.22 | 9.82 | 9.21 | 9.70 | 9.70 | - |
| 02 Feb 2024 | 10.13 | 10.20 | 9.70 | 9.70 | 9.70 | - |
| 01 Feb 2024 | 10.28 | 10.31 | 9.96 | 10.31 | 10.31 | - |
| 31 Jan 2024 | 10.10 | 10.42 | 9.14 | 10.20 | 10.20 | - |
| 30 Jan 2024 | 10.48 | 10.77 | 10.09 | 10.15 | 10.15 | - |
| 29 Jan 2024 | 10.37 | 11.23 | 10.01 | 10.69 | 10.69 | - |
| 26 Jan 2024 | 9.75 | 10.55 | 9.75 | 10.22 | 10.22 | - |
| 25 Jan 2024 | 9.65 | 9.89 | 9.49 | 9.89 | 9.89 | - |
| 24 Jan 2024 | 9.73 | 9.93 | 9.41 | 9.93 | 9.93 | - |
| 23 Jan 2024 | 9.76 | 9.99 | 9.44 | 9.71 | 9.71 | - |
| 22 Jan 2024 | 9.64 | 9.96 | 9.52 | 9.72 | 9.72 | - |
| 19 Jan 2024 | 9.99 | 10.23 | 9.80 | 9.82 | 9.82 | - |
| 18 Jan 2024 | 9.84 | 10.10 | 9.68 | 9.92 | 9.92 | - |
| 17 Jan 2024 | 10.49 | 11.13 | 9.76 | 10.00 | 10.00 | - |
| 16 Jan 2024 | 11.95 | 11.95 | 10.80 | 10.80 | 10.80 | - |
| 15 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 12 Jan 2024 | 12.75 | 12.75 | 11.53 | 11.77 | 11.77 | - |
| 11 Jan 2024 | 12.07 | 12.15 | 11.38 | 11.81 | 11.81 | - |
| 10 Jan 2024 | 12.52 | 12.81 | 11.89 | 11.89 | 11.89 | - |
| 09 Jan 2024 | 13.15 | 13.31 | 12.50 | 13.18 | 13.18 | - |
| 08 Jan 2024 | 12.35 | 13.52 | 12.35 | 13.15 | 13.15 | - |
| 05 Jan 2024 | 21.00 | 21.00 | 12.73 | 12.73 | 12.73 | - |
| 04 Jan 2024 | 12.02 | 12.02 | 11.39 | 11.66 | 11.66 | - |
| 03 Jan 2024 | 11.22 | 13.19 | 10.94 | 11.93 | 11.93 | - |
| 02 Jan 2024 | 10.96 | 11.34 | 10.78 | 11.02 | 11.02 | - |
| 29 Dec 2023 | 11.15 | 11.18 | 11.15 | 11.15 | 11.15 | - |
| 28 Dec 2023 | 10.99 | 11.35 | 10.53 | 11.20 | 11.20 | - |
| 27 Dec 2023 | 10.50 | 11.04 | 10.15 | 11.04 | 11.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.