Wednesday, 29 June 2022
Aerovate Therapeutics Inc
Date | Open | High | Low | Close | Volume |
15/10/21 | 17.23 | 17.23 | 14.00 | 14.13 | 106,800 |
14/10/21 | 18.55 | 19.01 | 16.75 | 17.37 | 57,100 |
13/10/21 | 17.30 | 18.64 | 17.02 | 18.26 | 47,800 |
12/10/21 | 18.48 | 18.80 | 16.36 | 17.33 | 82,100 |
11/10/21 | 19.75 | 19.75 | 18.49 | 18.74 | 20,500 |
08/10/21 | 17.26 | 20.37 | 17.26 | 20.09 | 39,900 |
07/10/21 | 18.92 | 19.30 | 17.10 | 17.40 | 39,700 |
06/10/21 | 20.12 | 20.33 | 18.99 | 19.01 | 34,400 |
05/10/21 | 18.88 | 21.28 | 18.88 | 20.88 | 69,500 |
04/10/21 | 20.52 | 20.52 | 17.94 | 18.75 | 100,600 |
01/10/21 | 20.98 | 20.98 | 19.68 | 19.97 | 50,200 |
30/09/21 | 20.99 | 21.39 | 20.19 | 20.98 | 109,800 |
29/09/21 | 21.00 | 21.08 | 20.12 | 20.94 | 45,400 |
28/09/21 | 20.30 | 21.88 | 19.85 | 20.92 | 109,700 |
27/09/21 | 18.03 | 20.93 | 16.66 | 20.77 | 139,600 |
24/09/21 | 15.75 | 16.81 | 15.30 | 16.69 | 59,900 |
23/09/21 | 16.09 | 16.35 | 15.56 | 16.16 | 28,900 |
22/09/21 | 15.12 | 16.20 | 14.81 | 15.80 | 64,400 |
21/09/21 | 14.94 | 15.49 | 14.30 | 15.21 | 186,300 |
20/09/21 | 20.00 | 20.00 | 13.98 | 14.93 | 362,900 |
17/09/21 | 20.87 | 22.16 | 19.34 | 20.16 | 1,504,700 |
16/09/21 | 21.32 | 22.00 | 19.66 | 21.18 | 266,500 |
15/09/21 | 21.81 | 22.83 | 20.30 | 21.56 | 276,700 |
14/09/21 | 22.87 | 22.87 | 19.75 | 20.86 | 143,100 |
13/09/21 | 20.67 | 23.19 | 20.15 | 22.49 | 122,100 |
10/09/21 | 20.25 | 21.87 | 20.08 | 20.90 | 139,000 |
09/09/21 | 20.51 | 22.01 | 19.74 | 19.96 | 119,700 |
08/09/21 | 19.87 | 21.35 | 19.69 | 20.67 | 123,700 |
07/09/21 | 20.34 | 21.44 | 19.20 | 20.09 | 192,700 |
03/09/21 | 18.43 | 22.77 | 17.53 | 19.99 | 152,500 |
02/09/21 | 17.36 | 19.33 | 17.36 | 18.62 | 55,100 |
01/09/21 | 16.99 | 18.73 | 14.78 | 18.18 | 125,000 |
31/08/21 | 17.04 | 19.00 | 15.62 | 17.09 | 62,600 |
30/08/21 | 17.98 | 18.21 | 15.29 | 16.88 | 62,600 |
27/08/21 | 13.78 | 18.20 | 12.82 | 17.60 | 118,472 |
26/08/21 | 12.13 | 15.00 | 12.08 | 14.04 | 129,000 |
25/08/21 | 11.96 | 12.45 | 11.40 | 12.10 | 222,000 |
24/08/21 | 11.99 | 12.76 | 11.76 | 12.00 | 294,800 |
23/08/21 | 12.29 | 13.28 | 11.52 | 11.76 | 72,300 |
20/08/21 | 12.00 | 13.07 | 11.78 | 12.38 | 87,700 |
19/08/21 | 12.11 | 13.43 | 12.07 | 12.82 | 79,600 |
18/08/21 | 13.19 | 13.20 | 12.19 | 12.70 | 234,400 |
17/08/21 | 12.33 | 13.00 | 11.86 | 12.73 | 68,200 |
16/08/21 | 12.08 | 12.66 | 12.00 | 12.50 | 23,400 |
Code | Last | Change |
COMP | 14,897 | 74 |  | 0.50% |
DJI | 35,295 | 382 |  | 1.09% |
SP500 | 4,471 | 33 |  | 0.75% |
DAX | 15,587 | 125 |  | 0.81% |
FTSE | 7,488 | 5 |  | 0.07% |
NI225 | 22,420 | 408 |  | 1.86% |
TWI | 74.37 | 0.00 |  | 0.00% |