Athenex Inc (NQ: ATNX )

1.590 USD -0.100 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.39 11.56 11.11 11.40 419,900 -0.08(-0.70%)
Oct 29, 2020 11.35 11.71 11.05 11.48 302,696 +0.13(+1.19%)
Oct 28, 2020 11.07 11.63 10.87 11.35 448,753 -0.04(-0.31%)
Oct 27, 2020 11.65 11.88 11.35 11.38 298,027 -0.30(-2.57%)
Oct 26, 2020 11.74 11.95 11.52 11.68 457,042 +0.23(+2.01%)
Oct 23, 2020 12.00 12.00 11.34 11.45 499,500 -0.46(-3.86%)
Oct 22, 2020 11.77 12.15 11.63 11.91 289,811 +0.23(+1.97%)
Oct 21, 2020 11.95 12.04 11.65 11.68 344,665 -0.26(-2.18%)
Oct 20, 2020 11.87 12.13 11.79 11.94 461,749 +0.11(+0.93%)
Oct 19, 2020 12.50 12.50 11.78 11.83 521,303 -0.68(-5.44%)
Oct 16, 2020 12.41 12.84 12.29 12.51 368,100 +0.08(+0.64%)
Oct 15, 2020 12.34 12.66 12.10 12.43 484,954 -0.10(-0.80%)
Oct 14, 2020 12.44 12.74 12.26 12.53 1,052,949 -0.04(-0.36%)
Oct 13, 2020 12.27 12.83 12.15 12.57 663,410 +0.21(+1.74%)
Oct 12, 2020 12.23 12.45 11.90 12.36 532,124 +0.12(+0.98%)
Oct 09, 2020 13.03 13.10 12.22 12.24 544,900 -0.82(-6.28%)
Oct 08, 2020 12.90 13.16 12.72 13.06 438,359 +0.26(+2.03%)
Oct 07, 2020 12.35 12.87 12.35 12.80 404,861 +0.49(+3.98%)
Oct 06, 2020 12.82 12.83 12.31 12.31 486,278 -0.27(-2.15%)
Oct 05, 2020 12.40 12.71 12.27 12.58 324,414 +0.35(+2.86%)
Oct 02, 2020 11.92 12.40 11.90 12.23 388,600 -0.04(-0.33%)
Oct 01, 2020 12.15 12.42 12.06 12.27 420,461 +0.17(+1.40%)
Sep 30, 2020 12.22 12.65 12.01 12.10 616,418 -0.05(-0.41%)
Sep 29, 2020 12.25 12.29 11.81 12.15 392,644 -0.12(-0.98%)
Sep 28, 2020 12.45 12.64 12.24 12.27 477,855 -0.12(-0.97%)
Sep 25, 2020 12.16 12.48 12.00 12.39 716,400 +0.58(+4.91%)
Sep 24, 2020 12.78 12.80 11.72 11.81 1,051,527 -1.11(-8.59%)
Sep 23, 2020 12.85 13.78 12.85 12.92 779,746 +0.08(+0.62%)
Sep 22, 2020 12.66 12.98 12.47 12.84 748,792 +0.32(+2.56%)
Sep 21, 2020 12.88 12.95 12.28 12.52 988,115 -0.61(-4.65%)
Sep 18, 2020 13.08 13.21 12.73 13.13 2,202,800 +0.07(+0.54%)
Sep 17, 2020 12.97 13.10 12.54 13.06 880,240 +0.00(+0.00%)
Sep 16, 2020 12.63 13.40 12.60 13.06 969,128 +0.51(+4.06%)
Sep 15, 2020 12.25 13.00 12.03 12.55 2,122,958 +0.72(+6.09%)
Sep 14, 2020 11.29 12.07 11.25 11.83 2,367,893 +0.89(+8.14%)
Sep 11, 2020 11.43 11.53 10.79 10.94 2,028,600 -0.15(-1.35%)
Sep 10, 2020 11.90 12.14 10.90 11.09 8,080,924 -2.10(-15.92%)
Sep 09, 2020 12.75 14.20 12.75 13.19 1,640,730 -1.16(-8.08%)
Sep 08, 2020 14.37 15.24 14.22 14.35 1,017,944 -0.20(-1.37%)
Sep 04, 2020 14.44 14.69 13.62 14.55 833,100 +0.11(+0.76%)
Sep 03, 2020 13.77 14.88 13.31 14.44 1,040,359 +0.19(+1.33%)
Sep 02, 2020 12.58 14.39 12.32 14.25 1,824,406 +1.72(+13.73%)
Sep 01, 2020 13.53 13.83 12.01 12.53 2,563,562 +1.04(+9.05%)
Aug 31, 2020 10.83 11.58 10.79 11.49 540,001 +0.78(+7.28%)
Aug 28, 2020 10.44 10.73 10.27 10.71 327,500 +0.45(+4.39%)
Aug 27, 2020 10.36 10.66 9.970 10.26 351,242 -0.04(-0.34%)
Aug 26, 2020 10.73 10.74 10.16 10.29 277,769 -0.48(-4.50%)
Aug 25, 2020 10.44 10.81 10.40 10.78 210,376 +0.34(+3.26%)
Aug 24, 2020 10.55 10.79 10.26 10.44 360,605 +0.11(+1.06%)
Aug 21, 2020 10.66 10.80 10.23 10.33 294,700 -0.32(-3.00%)
Aug 20, 2020 10.51 10.70 10.34 10.65 350,018 -0.01(-0.09%)
Aug 19, 2020 11.15 11.15 10.63 10.66 428,922 -0.56(-4.99%)
Aug 18, 2020 11.76 11.81 11.15 11.22 353,287 -0.46(-3.94%)
Aug 17, 2020 11.19 11.77 11.03 11.68 315,013 +0.53(+4.75%)
Aug 14, 2020 11.37 11.44 10.98 11.15 281,800 -0.22(-1.93%)
Aug 13, 2020 11.60 11.90 11.31 11.37 290,269 -0.24(-2.07%)
Aug 12, 2020 11.86 11.86 11.39 11.61 457,450 -0.09(-0.77%)
Aug 11, 2020 11.68 12.04 11.37 11.70 345,322 +0.07(+0.60%)
Aug 10, 2020 11.14 11.97 11.09 11.63 455,291 +0.62(+5.63%)
Aug 07, 2020 10.88 11.10 10.80 11.01 699,400 +0.01(+0.09%)
Aug 06, 2020 11.40 11.62 10.75 11.00 988,020 -0.40(-3.51%)
Aug 05, 2020 11.27 11.55 11.00 11.40 538,171 +0.16(+1.42%)
Aug 04, 2020 11.12 11.37 10.98 11.24 471,742 +0.03(+0.27%)
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.