Athenex Inc (NQ: ATNX )

1.031 USD +0.001 (+0.09%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.640 3.690 3.590 3.650 613,243 +0.03(+0.83%)
Aug 30, 2021 3.670 3.760 3.590 3.620 799,776 -0.02(-0.55%)
Aug 27, 2021 3.500 3.650 3.440 3.640 953,306 +0.14(+4.00%)
Aug 26, 2021 3.470 3.640 3.465 3.500 654,871 -0.01(-0.28%)
Aug 25, 2021 3.460 3.550 3.370 3.510 648,355 +0.05(+1.45%)
Aug 24, 2021 3.500 3.505 3.405 3.460 706,787 -0.06(-1.70%)
Aug 23, 2021 3.300 3.540 3.260 3.520 1,581,111 +0.23(+6.99%)
Aug 20, 2021 3.180 3.320 3.120 3.290 1,183,296 +0.11(+3.46%)
Aug 19, 2021 3.260 3.350 3.180 3.180 1,291,229 -0.11(-3.34%)
Aug 18, 2021 3.310 3.420 3.190 3.290 1,771,589 +0.01(+0.30%)
Aug 17, 2021 3.260 3.305 3.170 3.280 1,025,001 +0.02(+0.61%)
Aug 16, 2021 3.340 3.380 3.215 3.260 987,778 -0.08(-2.40%)
Aug 13, 2021 3.420 3.480 3.340 3.340 944,792 -0.13(-3.75%)
Aug 12, 2021 3.520 3.520 3.380 3.470 743,030 -0.02(-0.57%)
Aug 11, 2021 3.500 3.548 3.420 3.490 1,098,339 -0.02(-0.57%)
Aug 10, 2021 3.640 3.680 3.500 3.510 754,121 -0.14(-3.84%)
Aug 09, 2021 3.620 3.720 3.549 3.650 1,281,856 +0.05(+1.39%)
Aug 06, 2021 3.630 3.820 3.520 3.600 2,031,514 -0.24(-6.25%)
Aug 05, 2021 3.340 3.850 3.330 3.840 1,828,352 +0.14(+3.78%)
Aug 04, 2021 3.790 3.870 3.660 3.700 928,213 -0.10(-2.63%)
Aug 03, 2021 3.830 3.850 3.710 3.800 769,408 -0.06(-1.55%)
Aug 02, 2021 3.800 3.910 3.790 3.860 882,155 +0.09(+2.39%)
Jul 30, 2021 3.770 3.850 3.735 3.770 652,114 +0.00(+0.00%)
Jul 29, 2021 3.880 3.900 3.755 3.770 793,958 -0.11(-2.84%)
Jul 28, 2021 3.690 3.900 3.670 3.880 979,019 +0.19(+5.15%)
Jul 27, 2021 3.660 3.750 3.520 3.690 1,208,191 +0.03(+0.82%)
Jul 26, 2021 3.770 3.815 3.650 3.660 1,267,835 -0.09(-2.40%)
Jul 23, 2021 4.010 4.053 3.750 3.750 1,285,643 -0.23(-5.78%)
Jul 22, 2021 4.120 4.125 3.970 3.980 948,711 -0.15(-3.63%)
Jul 21, 2021 4.000 4.130 3.930 4.130 940,907 +0.13(+3.25%)
Jul 20, 2021 3.850 4.000 3.810 4.000 1,118,343 +0.14(+3.63%)
Jul 19, 2021 3.880 3.960 3.725 3.860 1,917,895 -0.12(-3.02%)
Jul 16, 2021 3.930 4.010 3.890 3.980 1,073,969 +0.01(+0.25%)
Jul 15, 2021 3.850 4.000 3.750 3.970 1,523,161 +0.12(+3.12%)
Jul 14, 2021 3.930 4.020 3.830 3.850 1,330,723 -0.06(-1.53%)
Jul 13, 2021 4.020 4.033 3.910 3.910 975,107 -0.13(-3.22%)
Jul 12, 2021 4.210 4.250 4.010 4.040 892,399 -0.19(-4.49%)
Jul 09, 2021 4.250 4.250 4.055 4.230 1,313,380 -0.02(-0.47%)
Jul 08, 2021 3.980 4.260 3.950 4.250 1,584,382 +0.22(+5.46%)
Jul 07, 2021 4.190 4.290 4.020 4.030 1,601,196 -0.16(-3.82%)
Jul 06, 2021 4.460 4.525 4.170 4.190 2,903,309 -0.37(-8.11%)
Jul 02, 2021 4.820 4.820 4.540 4.560 1,035,619 -0.28(-5.79%)
Jul 01, 2021 4.660 4.840 4.580 4.840 1,095,633 +0.22(+4.76%)
Jun 30, 2021 4.710 4.770 4.610 4.620 857,457 -0.07(-1.49%)
Jun 29, 2021 4.840 4.845 4.660 4.690 1,046,832 -0.13(-2.70%)
Jun 28, 2021 5.090 5.130 4.810 4.820 1,014,549 -0.26(-5.12%)
Jun 25, 2021 5.040 5.100 4.930 5.080 3,980,271 +0.05(+0.99%)
Jun 24, 2021 4.820 5.080 4.820 5.030 1,249,077 +0.19(+3.93%)
Jun 23, 2021 4.690 4.870 4.690 4.840 819,464 +0.12(+2.54%)
Jun 22, 2021 4.660 4.735 4.560 4.720 793,003 +0.01(+0.21%)
Jun 21, 2021 4.700 4.775 4.560 4.710 1,217,606 +0.01(+0.21%)
Jun 18, 2021 4.740 4.890 4.655 4.700 4,267,360 -0.15(-3.09%)
Jun 17, 2021 4.730 4.850 4.670 4.850 1,050,953 +0.06(+1.25%)
Jun 16, 2021 4.820 4.870 4.600 4.790 1,379,100 -0.01(-0.21%)
Jun 15, 2021 5.120 5.120 4.790 4.800 1,188,196 -0.33(-6.43%)
Jun 14, 2021 5.010 5.130 4.975 5.130 1,604,885 +0.12(+2.40%)
Jun 11, 2021 5.040 5.120 4.950 5.010 769,843 -0.04(-0.79%)
Jun 10, 2021 5.130 5.130 4.980 5.050 963,453 -0.05(-0.98%)
Jun 09, 2021 5.070 5.270 5.030 5.100 1,573,905 +0.06(+1.19%)
Jun 08, 2021 4.940 5.090 4.831 5.040 1,441,052 +0.12(+2.44%)
Jun 07, 2021 4.680 5.060 4.640 4.920 3,200,751 +0.26(+5.58%)
Jun 04, 2021 4.800 4.820 4.640 4.660 860,717 -0.06(-1.27%)
Jun 03, 2021 4.850 4.905 4.580 4.720 2,168,658 -0.16(-3.28%)
Jun 02, 2021 4.850 4.936 4.730 4.880 1,618,353 +0.02(+0.41%)
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.