Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerovate Therapeutics Inc (NQ: AVTE )

19.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.75 14.28 12.02 12.75 54,925 -1.18(-8.47%)
Apr 28, 2022 14.24 14.48 13.13 13.93 34,422 -0.09(-0.64%)
Apr 27, 2022 13.47 14.37 13.47 14.02 101,764 +0.01(+0.07%)
Apr 26, 2022 14.38 15.28 13.55 14.01 53,420 -0.70(-4.76%)
Apr 25, 2022 14.07 14.96 13.77 14.71 27,545 +0.51(+3.59%)
Apr 22, 2022 14.94 15.58 13.78 14.20 45,599 -0.72(-4.83%)
Apr 21, 2022 17.25 17.25 14.72 14.92 23,797 -1.86(-11.08%)
Apr 20, 2022 17.19 17.19 16.53 16.78 54,946 -0.01(-0.06%)
Apr 19, 2022 17.04 17.04 16.64 16.79 9,510 +0.25(+1.51%)
Apr 18, 2022 16.54 16.77 16.14 16.54 19,617 -0.30(-1.78%)
Apr 14, 2022 17.01 17.33 16.35 16.84 26,244 -0.07(-0.41%)
Apr 13, 2022 16.83 17.09 16.43 16.91 32,878 +0.29(+1.74%)
Apr 12, 2022 16.91 16.91 15.83 16.62 63,191 +0.03(+0.18%)
Apr 11, 2022 16.51 16.67 16.12 16.59 39,087 -0.07(-0.42%)
Apr 08, 2022 16.39 16.66 16.29 16.66 19,115 +0.19(+1.15%)
Apr 07, 2022 16.29 16.67 15.57 16.47 92,773 +0.24(+1.48%)
Apr 06, 2022 16.20 16.67 15.57 16.23 87,927 -0.44(-2.64%)
Apr 05, 2022 16.07 16.67 15.42 16.67 65,154 +0.51(+3.16%)
Apr 04, 2022 15.73 16.30 15.37 16.16 94,258 +0.26(+1.64%)
Apr 01, 2022 18.44 18.73 15.34 15.90 343,300 -2.43(-13.26%)
Mar 31, 2022 18.00 18.84 18.00 18.33 35,240 +0.39(+2.17%)
Mar 30, 2022 17.11 19.72 17.11 17.94 70,888 +0.97(+5.72%)
Mar 29, 2022 15.19 17.94 15.09 16.97 39,308 +1.73(+11.35%)
Mar 28, 2022 15.52 16.20 15.23 15.24 17,046 -0.68(-4.27%)
Mar 25, 2022 15.68 16.58 15.41 15.92 22,926 +0.32(+2.05%)
Mar 24, 2022 15.85 16.46 14.27 15.60 40,845 -0.40(-2.50%)
Mar 23, 2022 15.44 18.40 15.44 16.00 48,370 +0.44(+2.83%)
Mar 22, 2022 14.50 15.56 14.00 15.56 50,491 +0.97(+6.65%)
Mar 21, 2022 13.12 15.45 12.95 14.59 105,822 +1.64(+12.66%)
Mar 18, 2022 12.91 14.72 12.56 12.95 363,389 +0.23(+1.81%)
Mar 17, 2022 12.16 12.86 12.16 12.72 19,918 +0.42(+3.41%)
Mar 16, 2022 12.10 12.50 12.05 12.30 30,900 +0.30(+2.50%)
Mar 15, 2022 12.51 12.68 11.93 12.00 40,702 -0.13(-1.07%)
Mar 14, 2022 11.73 12.95 11.73 12.13 27,643 +0.12(+1.00%)
Mar 11, 2022 12.49 13.34 11.13 12.01 51,038 -0.01(-0.08%)
Mar 10, 2022 12.18 12.85 11.14 12.02 37,291 -0.48(-3.84%)
Mar 09, 2022 12.49 13.02 12.22 12.50 49,489 +0.04(+0.32%)
Mar 08, 2022 11.07 13.37 11.07 12.46 203,874 +1.23(+10.95%)
Mar 07, 2022 11.00 12.22 10.98 11.23 47,642 +0.42(+3.89%)
Mar 04, 2022 10.91 10.91 10.53 10.81 16,353 -0.11(-1.01%)
Mar 03, 2022 10.46 11.26 10.44 10.92 29,058 +0.51(+4.90%)
Mar 02, 2022 9.789 10.41 9.125 10.41 26,962 +0.71(+7.32%)
Mar 01, 2022 9.640 10.28 9.520 9.700 19,192 -0.08(-0.82%)
Feb 28, 2022 9.330 10.03 9.330 9.780 54,250 +0.28(+2.95%)
Feb 25, 2022 10.01 9.880 9.110 9.500 37,798 -0.23(-2.36%)
Feb 24, 2022 9.130 9.730 8.370 9.730 22,575 +0.19(+1.99%)
Feb 23, 2022 9.600 9.810 8.890 9.540 43,815 -0.11(-1.14%)
Feb 22, 2022 8.590 9.710 8.590 9.650 47,195 +1.01(+11.69%)
Feb 18, 2022 8.640 0 -0.41(-4.53%)
Feb 17, 2022 8.990 9.230 8.650 9.050 32,511 -0.06(-0.66%)
Feb 16, 2022 10.45 10.78 9.070 9.110 56,527 -1.04(-10.25%)
Feb 15, 2022 9.430 10.28 9.275 10.15 39,035 +0.70(+7.41%)
Feb 14, 2022 9.560 9.970 9.355 9.450 12,054 -0.85(-8.25%)
Feb 11, 2022 9.830 10.97 9.680 10.30 44,978 +0.90(+9.57%)
Feb 10, 2022 9.260 9.590 9.200 9.400 33,543 -0.20(-2.08%)
Feb 09, 2022 9.430 9.760 9.410 9.600 18,279 -0.01(-0.10%)
Feb 08, 2022 9.280 9.980 9.140 9.610 31,245 +0.00(+0.00%)
Feb 07, 2022 9.300 10.80 9.050 9.610 53,911 -0.07(-0.72%)
Feb 04, 2022 9.160 10.02 9.010 9.680 22,113 +0.41(+4.42%)
Feb 03, 2022 9.070 9.270 25,340 -0.17(-1.80%)
Feb 02, 2022 10.19 10.50 9.310 9.440 58,320 -1.17(-11.03%)
Feb 01, 2022 11.83 11.94 10.52 10.61 47,336 -1.21(-10.24%)
Jan 31, 2022 10.03 11.82 130,143 +1.72(+17.03%)
Jan 28, 2022 9.690 10.10 9.590 10.10 9,671 +0.35(+3.59%)
Jan 27, 2022 9.850 10.02 9.430 9.750 16,441 +0.13(+1.35%)
Jan 26, 2022 9.400 10.10 8.990 9.620 16,709 +0.28(+3.00%)
Jan 25, 2022 8.810 9.420 8.590 9.340 19,636 +0.54(+6.14%)
Jan 24, 2022 7.800 9.140 7.800 8.800 19,950 +0.55(+6.67%)
Jan 21, 2022 8.420 9.260 7.740 8.250 42,676 -0.43(-4.95%)
Jan 20, 2022 9.240 9.250 8.570 8.680 37,002 -0.32(-3.56%)
Jan 19, 2022 9.030 9.170 9.000 9.000 14,057 -0.09(-0.99%)
Jan 18, 2022 9.250 9.680 9.000 9.090 54,832 -0.40(-4.21%)
Jan 14, 2022 9.490 0 +0.10(+1.06%)
Jan 13, 2022 9.740 10.09 9.350 9.390 13,067 -0.43(-4.38%)
Jan 12, 2022 9.890 10.10 9.780 9.820 21,205 -0.18(-1.80%)
Jan 11, 2022 10.14 10.31 9.600 10.00 32,887 -0.08(-0.79%)
Jan 10, 2022 10.01 10.24 9.390 10.08 19,524 +0.07(+0.70%)
Jan 07, 2022 10.03 10.51 9.880 10.01 19,144 -0.15(-1.48%)
Jan 06, 2022 10.16 10.48 9.955 10.16 31,114 -0.34(-3.24%)
Jan 05, 2022 9.870 10.66 9.620 10.50 186,105 +0.23(+2.24%)
Jan 04, 2022 11.17 11.17 10.16 10.27 45,319 -0.66(-6.04%)
Jan 03, 2022 12.12 12.12 10.59 10.93 44,731 -0.86(-7.29%)
Dec 31, 2021 10.97 11.99 10.97 11.79 31,336 +0.60(+5.36%)
Dec 30, 2021 10.14 11.50 10.14 11.19 37,606 +0.96(+9.38%)
Dec 29, 2021 9.310 10.30 9.310 10.23 23,341 +0.18(+1.79%)
Dec 28, 2021 10.45 10.61 9.925 10.05 51,139 -0.41(-3.92%)
Dec 27, 2021 10.23 10.90 10.15 10.46 17,335 +0.08(+0.77%)
Dec 23, 2021 10.03 11.03 10.03 10.38 14,157 +0.30(+2.98%)
Dec 22, 2021 9.550 10.49 9.480 10.08 131,368 +0.58(+6.11%)
Dec 21, 2021 9.830 9.980 9.500 9.500 111,597 -0.18(-1.86%)
Dec 20, 2021 9.680 10.25 9.000 9.680 126,216 +0.39(+4.25%)
Dec 17, 2021 9.160 9.700 8.830 9.285 269,632 +0.14(+1.59%)
Dec 16, 2021 12.43 12.60 9.020 9.140 238,777 -3.20(-25.93%)
Dec 15, 2021 10.62 13.27 10.62 12.34 200,195 +1.73(+16.31%)
Dec 14, 2021 11.30 12.35 10.06 10.61 100,098 -0.80(-7.01%)
Dec 13, 2021 12.06 12.49 11.18 11.41 79,893 -0.67(-5.55%)
Dec 10, 2021 11.00 12.23 10.69 12.08 44,569 +0.94(+8.44%)
Dec 09, 2021 11.42 11.68 10.88 11.14 29,150 -0.35(-3.05%)
Dec 08, 2021 11.18 11.82 10.57 11.49 36,618 +0.13(+1.14%)
Dec 07, 2021 11.55 12.45 11.18 11.36 58,168 -0.14(-1.22%)
Dec 06, 2021 12.51 12.51 11.00 11.50 125,305 -1.07(-8.51%)
Dec 03, 2021 13.17 13.76 11.85 12.57 60,343 -0.49(-3.75%)
Dec 02, 2021 13.21 13.72 11.81 13.06 153,188 -0.35(-2.61%)
Dec 01, 2021 13.75 13.85 13.31 13.41 99,018 -0.30(-2.19%)
Nov 30, 2021 13.47 13.81 13.35 13.71 99,635 -0.03(-0.22%)
Nov 29, 2021 13.70 14.53 13.30 13.74 106,025 +0.53(+4.01%)
Nov 26, 2021 14.17 14.47 13.20 13.21 21,446 -1.31(-9.02%)
Nov 24, 2021 14.45 14.85 14.26 14.52 20,856 +0.04(+0.28%)
Nov 23, 2021 14.29 14.92 13.53 14.48 52,978 +0.44(+3.13%)
Nov 22, 2021 14.28 14.96 13.94 14.04 58,478 -0.23(-1.61%)
Nov 19, 2021 14.30 14.64 13.85 14.27 45,311 +0.22(+1.57%)
Nov 18, 2021 13.79 14.24 13.91 14.05 197,450 +0.07(+0.50%)
Nov 17, 2021 14.01 14.64 13.28 13.98 190,470 -0.03(-0.21%)
Nov 16, 2021 17.46 17.46 13.77 14.01 131,650 -3.45(-19.76%)
Nov 15, 2021 19.34 21.66 17.00 17.46 136,604 -4.08(-18.94%)
Nov 12, 2021 17.58 22.09 17.58 21.54 101,286 +3.90(+22.11%)
Nov 11, 2021 18.94 18.94 17.16 17.64 54,720 -1.36(-7.16%)
Nov 10, 2021 17.18 19.00 19.00 72,390 +1.64(+9.45%)
Nov 09, 2021 18.04 18.04 16.46 17.36 34,203 -1.02(-5.55%)
Nov 08, 2021 18.38 18.77 17.59 18.38 108,498 -0.07(-0.38%)
Nov 05, 2021 16.88 18.45 16.85 18.45 57,894 +1.50(+8.85%)
Nov 04, 2021 16.56 17.28 16.31 16.95 32,089 +0.44(+2.67%)
Nov 03, 2021 15.95 16.69 14.98 16.51 30,497 +0.61(+3.84%)
Nov 02, 2021 15.85 16.58 15.04 15.90 40,454 +0.24(+1.53%)
Nov 01, 2021 15.75 16.99 15.93 15.66 48,580 -0.27(-1.69%)
Oct 29, 2021 15.50 16.47 14.13 15.93 70,050 +0.30(+1.92%)
Oct 28, 2021 14.02 15.72 14.02 15.63 60,980 +1.34(+9.38%)
Oct 27, 2021 14.96 15.38 14.15 14.29 40,739 -0.61(-4.09%)
Oct 26, 2021 13.58 14.94 14.90 61,040 +0.99(+7.12%)
Oct 25, 2021 13.39 13.97 12.94 13.91 61,990 +0.65(+4.90%)
Oct 22, 2021 12.81 13.41 12.50 13.26 67,947 +0.25(+1.92%)
Oct 21, 2021 13.03 13.10 12.35 13.01 96,008 -0.29(-2.18%)
Oct 20, 2021 14.32 14.99 12.60 13.30 198,620 -0.97(-6.80%)
Oct 19, 2021 15.71 16.59 14.08 14.27 211,338 -2.62(-15.51%)
Oct 18, 2021 15.04 21.80 15.04 16.89 2,219,837 +2.76(+19.53%)
Oct 15, 2021 17.23 17.23 14.00 14.13 106,828 -3.24(-18.65%)
Oct 14, 2021 18.55 19.01 16.75 17.37 57,119 -0.89(-4.87%)
Oct 13, 2021 17.30 18.64 17.02 18.26 47,856 +0.93(+5.37%)
Oct 12, 2021 18.48 18.80 16.36 17.33 82,132 -1.41(-7.52%)
Oct 11, 2021 19.75 19.75 18.49 18.74 20,548 -1.35(-6.72%)
Oct 08, 2021 17.26 20.37 17.26 20.09 39,973 +2.69(+15.46%)
Oct 07, 2021 18.92 19.30 17.10 17.40 39,787 -1.61(-8.47%)
Oct 06, 2021 20.12 20.33 18.99 19.01 34,439 -1.87(-8.96%)
Oct 05, 2021 18.88 21.28 18.88 20.88 69,579 +2.13(+11.36%)
Oct 04, 2021 20.52 20.52 17.94 18.75 100,410 -1.22(-6.11%)
Oct 01, 2021 20.98 20.98 19.68 19.97 50,291 -1.01(-4.81%)
Sep 30, 2021 20.99 21.39 20.19 20.98 109,994 +0.04(+0.19%)
Sep 29, 2021 21.00 21.07 20.11 20.94 45,481 +0.02(+0.10%)
Sep 28, 2021 20.30 21.88 19.85 20.92 109,776 +0.15(+0.72%)
Sep 27, 2021 18.03 20.93 16.66 20.77 139,633 +4.08(+24.45%)
Sep 24, 2021 15.75 16.81 15.30 16.69 59,935 +0.53(+3.28%)
Sep 23, 2021 16.09 16.35 15.56 16.16 28,918 +0.36(+2.28%)
Sep 22, 2021 15.12 16.20 14.81 15.80 64,433 +0.59(+3.88%)
Sep 21, 2021 14.94 15.49 14.30 15.21 186,395 +0.28(+1.88%)
Sep 20, 2021 20.00 20.00 13.98 14.93 362,982 -5.23(-25.94%)
Sep 17, 2021 20.87 22.16 19.34 20.16 1,504,791 -1.02(-4.82%)
Sep 16, 2021 21.32 22.00 19.66 21.18 266,537 -0.38(-1.76%)
Sep 15, 2021 21.81 22.83 20.30 21.56 276,702 +0.70(+3.36%)
Sep 14, 2021 22.87 22.87 19.75 20.86 143,141 -1.63(-7.25%)
Sep 13, 2021 20.67 23.19 20.15 22.49 122,095 +1.59(+7.61%)
Sep 10, 2021 20.25 21.87 20.09 20.90 139,008 +0.94(+4.71%)
Sep 09, 2021 20.51 22.01 19.74 19.96 119,726 -0.71(-3.43%)
Sep 08, 2021 19.87 21.35 19.69 20.67 123,750 +0.19(+0.93%)
Sep 07, 2021 20.34 21.43 19.20 20.48 191,399 +0.49(+2.45%)
Sep 03, 2021 18.43 22.77 17.53 19.99 152,538 +1.37(+7.36%)
Sep 02, 2021 17.36 19.33 17.36 18.62 55,198 +0.44(+2.42%)
Sep 01, 2021 16.99 18.73 14.78 18.18 125,062 +1.09(+6.38%)
Aug 31, 2021 17.04 19.00 15.62 17.09 62,658 +0.21(+1.24%)
Aug 30, 2021 17.98 18.21 15.29 16.88 62,639 -0.72(-4.09%)
Aug 27, 2021 13.78 18.20 12.82 17.60 118,645 +3.56(+25.36%)
Aug 26, 2021 12.13 15.00 12.08 14.04 129,049 +1.94(+16.03%)
Aug 25, 2021 11.96 12.45 11.40 12.10 222,014 +0.10(+0.83%)
Aug 24, 2021 11.99 12.76 11.76 12.00 294,862 +0.24(+2.04%)
Aug 23, 2021 12.29 13.28 11.52 11.76 72,361 -0.62(-5.01%)
Aug 20, 2021 12.00 13.07 11.78 12.38 87,729 -0.44(-3.43%)
Aug 19, 2021 12.11 13.43 12.07 12.82 79,684 +0.12(+0.94%)
Aug 18, 2021 13.19 13.20 12.19 12.70 234,443 -0.03(-0.24%)
Aug 17, 2021 12.33 13.00 11.86 12.73 68,216 +0.23(+1.84%)
Aug 16, 2021 12.08 12.66 12.00 12.50 23,440 +0.00(+0.00%)
Aug 13, 2021 13.25 13.27 12.50 12.50 36,237 -1.10(-8.09%)
Aug 12, 2021 12.77 13.60 12.77 13.60 84,968 +0.60(+4.62%)
Aug 11, 2021 13.00 13.59 12.77 13.00 51,262 +0.01(+0.08%)
Aug 10, 2021 12.94 13.00 12.21 12.99 35,380 -0.01(-0.08%)
Aug 09, 2021 12.97 13.62 12.68 13.00 26,650 -0.28(-2.11%)
Aug 06, 2021 13.53 13.82 12.87 13.28 18,808 +0.10(+0.76%)
Aug 05, 2021 13.36 13.99 12.60 13.18 28,383 -0.21(-1.57%)
Aug 04, 2021 13.63 13.80 12.88 13.39 53,684 -0.08(-0.59%)
Aug 03, 2021 13.73 13.73 13.08 13.47 27,358 -0.33(-2.39%)
Aug 02, 2021 13.25 13.80 12.49 13.80 52,757 +0.95(+7.39%)
Jul 30, 2021 12.92 13.21 12.57 12.85 31,371 -0.23(-1.76%)
Jul 29, 2021 13.15 13.66 12.64 13.08 63,693 -0.17(-1.28%)
Jul 28, 2021 12.90 13.25 11.72 13.25 57,258 +0.45(+3.55%)
Jul 27, 2021 13.94 14.25 12.80 12.80 26,106 -1.00(-7.28%)
Jul 26, 2021 14.25 14.50 13.51 13.80 50,936 -0.43(-3.02%)
Jul 23, 2021 14.23 14.25 13.42 14.23 36,215 +0.00(+0.00%)
Jul 22, 2021 14.25 15.24 13.66 14.23 40,805 +0.08(+0.57%)
Jul 21, 2021 14.12 14.53 13.52 14.15 29,129 +0.02(+0.14%)
Jul 20, 2021 14.76 15.11 14.13 14.13 164,128 -0.58(-3.94%)
Jul 19, 2021 14.51 15.04 14.25 14.71 195,830 -0.18(-1.21%)
Jul 16, 2021 14.53 14.98 14.39 14.89 84,165 +0.07(+0.47%)
Jul 15, 2021 15.23 15.23 14.79 14.82 34,664 -0.56(-3.64%)
Jul 14, 2021 15.81 16.15 15.14 15.38 43,571 -0.56(-3.51%)
Jul 13, 2021 15.79 16.05 15.20 15.94 34,114 +0.35(+2.25%)
Jul 12, 2021 15.00 15.75 15.00 15.59 55,853 +0.55(+3.66%)
Jul 09, 2021 15.99 16.02 15.02 15.04 26,650 -0.48(-3.06%)
Jul 08, 2021 16.76 16.75 15.06 15.52 24,572 -1.66(-9.64%)
Jul 07, 2021 19.09 19.70 16.93 17.17 38,166 -1.70(-9.01%)
Jul 06, 2021 18.31 20.00 18.00 18.87 96,608 -1.07(-5.37%)
Jul 02, 2021 18.86 19.99 17.58 19.94 187,357 +0.53(+2.73%)
Jul 01, 2021 21.42 21.50 18.05 19.41 341,326 -3.42(-14.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.