Athenex Inc (NQ: ATNX )

0.5000 -0.0400 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.90 17.01 16.53 16.74 91,334 -0.11(-0.65%)
Oct 30, 2017 16.91 17.00 16.11 16.85 133,891 -0.06(-0.35%)
Oct 27, 2017 16.76 17.00 16.51 16.91 57,412 +0.21(+1.26%)
Oct 26, 2017 16.99 17.07 16.60 16.70 67,602 -0.33(-1.94%)
Oct 25, 2017 17.11 17.39 16.52 17.03 129,943 +0.00(+0.00%)
Oct 24, 2017 16.97 17.20 16.91 17.03 86,229 +0.04(+0.24%)
Oct 23, 2017 17.10 17.24 16.90 16.99 92,381 -0.14(-0.82%)
Oct 20, 2017 17.13 17.38 17.00 17.13 68,821 +0.05(+0.29%)
Oct 19, 2017 17.10 17.25 17.01 17.08 63,634 -0.06(-0.35%)
Oct 18, 2017 17.10 17.36 16.91 17.14 121,841 +0.10(+0.59%)
Oct 17, 2017 17.32 17.32 16.90 17.04 82,583 -0.26(-1.50%)
Oct 16, 2017 17.57 18.20 16.70 17.30 217,279 -0.13(-0.75%)
Oct 13, 2017 18.54 18.78 17.35 17.43 135,163 -0.93(-5.07%)
Oct 12, 2017 19.00 19.00 18.12 18.36 162,964 -0.63(-3.32%)
Oct 11, 2017 19.20 19.20 18.88 18.99 94,483 -0.16(-0.84%)
Oct 10, 2017 19.17 19.19 18.57 19.15 108,058 +0.22(+1.16%)
Oct 09, 2017 19.00 19.11 18.75 18.93 143,311 +0.06(+0.32%)
Oct 06, 2017 18.25 18.96 18.25 18.87 113,011 +0.62(+3.40%)
Oct 05, 2017 18.00 18.37 17.95 18.25 75,717 +0.17(+0.94%)
Oct 04, 2017 17.80 18.64 17.72 18.08 198,786 +0.31(+1.74%)
Oct 03, 2017 17.50 17.81 17.50 17.77 68,847 +0.37(+2.13%)
Oct 02, 2017 17.61 17.61 17.11 17.40 149,188 -0.11(-0.63%)
Sep 29, 2017 17.50 17.60 16.93 17.51 199,402 +0.42(+2.46%)
Sep 28, 2017 17.71 17.72 17.01 17.09 94,292 -0.62(-3.50%)
Sep 27, 2017 18.04 18.04 17.32 17.71 128,897 +0.39(+2.25%)
Sep 26, 2017 17.18 17.66 17.12 17.32 107,893 +0.29(+1.70%)
Sep 25, 2017 16.68 17.28 16.68 17.03 176,468 +0.20(+1.19%)
Sep 22, 2017 17.61 17.61 16.80 16.83 120,667 -0.64(-3.66%)
Sep 21, 2017 17.75 17.75 17.02 17.47 117,478 -0.33(-1.85%)
Sep 20, 2017 17.49 18.38 17.37 17.80 188,281 +0.38(+2.18%)
Sep 19, 2017 17.05 17.83 17.05 17.42 226,944 +0.39(+2.29%)
Sep 18, 2017 17.02 17.17 16.84 17.03 209,630 +0.19(+1.13%)
Sep 15, 2017 16.50 17.88 16.49 16.84 1,004,949 +0.46(+2.81%)
Sep 14, 2017 16.40 17.50 15.87 16.38 190,802 -0.06(-0.36%)
Sep 13, 2017 17.11 17.34 16.15 16.44 181,693 -0.55(-3.24%)
Sep 12, 2017 17.50 18.00 16.70 16.99 258,695 -0.44(-2.52%)
Sep 11, 2017 17.66 18.25 16.60 17.43 418,476 -0.21(-1.19%)
Sep 08, 2017 18.88 18.95 17.51 17.64 186,985 -1.24(-6.57%)
Sep 07, 2017 19.80 20.00 17.53 18.88 320,479 -0.63(-3.23%)
Sep 06, 2017 18.70 19.65 18.10 19.51 305,425 +0.81(+4.33%)
Sep 05, 2017 17.00 18.97 16.75 18.70 336,887 +1.30(+7.47%)
Sep 01, 2017 17.31 17.48 17.20 17.40 48,143 +0.24(+1.40%)
Aug 31, 2017 16.35 17.40 16.35 17.16 99,823 +0.92(+5.67%)
Aug 30, 2017 16.20 16.27 16.00 16.24 49,056 +0.07(+0.43%)
Aug 29, 2017 16.07 16.18 15.82 16.17 37,326 +0.17(+1.06%)
Aug 28, 2017 15.80 16.21 15.55 16.00 64,269 +0.35(+2.24%)
Aug 25, 2017 16.05 16.07 15.57 15.65 57,825 -0.32(-2.00%)
Aug 24, 2017 16.00 16.00 15.55 15.97 40,310 -0.03(-0.19%)
Aug 23, 2017 16.00 16.20 15.76 16.00 53,015 +0.00(+0.00%)
Aug 22, 2017 16.04 16.20 15.15 16.00 43,458 +0.00(+0.00%)
Aug 21, 2017 15.31 16.07 14.64 16.00 43,821 +0.80(+5.26%)
Aug 18, 2017 15.57 16.12 14.80 15.20 43,671 -0.31(-2.00%)
Aug 17, 2017 16.55 16.55 15.24 15.51 62,799 -1.10(-6.62%)
Aug 16, 2017 16.50 16.95 15.95 16.61 88,352 +0.11(+0.67%)
Aug 15, 2017 15.62 16.88 15.62 16.50 92,143 +1.06(+6.87%)
Aug 14, 2017 15.00 16.00 15.00 15.44 128,639 +0.83(+5.68%)
Aug 11, 2017 13.54 15.10 13.42 14.61 131,075 +0.96(+7.03%)
Aug 10, 2017 13.53 13.90 13.50 13.65 73,155 +0.08(+0.59%)
Aug 09, 2017 13.41 13.95 13.41 13.57 70,341 +0.07(+0.52%)
Aug 08, 2017 14.20 14.29 13.16 13.50 136,312 -0.71(-5.00%)
Aug 07, 2017 14.40 14.42 13.82 14.21 107,884 -0.20(-1.39%)
Aug 04, 2017 13.95 14.84 13.50 14.41 150,420 +0.55(+3.97%)
Aug 03, 2017 16.40 16.40 13.66 13.86 192,161 -2.55(-15.54%)
Aug 02, 2017 16.86 17.00 15.81 16.41 357,927 -0.45(-2.67%)
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.