Athenex Inc (NQ: ATNX )

1.000 USD -0.060 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.71 12.30 11.64 12.07 248,074 +0.53(+4.59%)
Oct 30, 2018 12.09 12.32 11.49 11.54 325,391 -0.58(-4.79%)
Oct 29, 2018 12.48 12.48 11.78 12.12 259,765 -0.17(-1.38%)
Oct 26, 2018 12.59 12.79 12.18 12.29 283,200 -0.53(-4.13%)
Oct 25, 2018 12.70 13.43 12.41 12.82 315,476 +0.45(+3.64%)
Oct 24, 2018 13.00 13.61 12.37 12.37 314,689 -0.60(-4.63%)
Oct 23, 2018 12.19 13.18 12.19 12.97 209,218 +0.47(+3.76%)
Oct 22, 2018 12.94 13.28 11.94 12.50 567,686 -0.41(-3.18%)
Oct 19, 2018 13.48 13.80 12.82 12.91 308,900 -0.61(-4.51%)
Oct 18, 2018 13.98 13.98 13.24 13.52 147,957 -0.57(-4.05%)
Oct 17, 2018 14.49 14.49 13.90 14.09 125,862 -0.50(-3.43%)
Oct 16, 2018 14.07 14.65 13.77 14.59 284,934 +1.37(+10.36%)
Oct 15, 2018 13.37 14.90 13.15 13.22 150,847 -0.15(-1.12%)
Oct 12, 2018 13.50 13.75 13.22 13.37 199,200 -0.08(-0.59%)
Oct 11, 2018 13.50 13.80 13.26 13.45 196,879 -0.12(-0.88%)
Oct 10, 2018 14.24 14.41 13.56 13.57 262,822 -0.68(-4.77%)
Oct 09, 2018 14.40 14.58 14.12 14.25 159,999 -0.16(-1.11%)
Oct 08, 2018 14.51 14.71 14.19 14.41 164,732 -0.16(-1.10%)
Oct 05, 2018 14.85 15.00 14.08 14.57 250,500 -0.25(-1.69%)
Oct 04, 2018 15.40 15.40 14.74 14.82 202,004 -0.63(-4.08%)
Oct 03, 2018 15.50 15.50 15.21 15.45 149,159 -0.04(-0.26%)
Oct 02, 2018 15.45 15.54 15.40 15.49 289,583 +0.00(+0.00%)
Oct 01, 2018 15.53 15.67 15.44 15.49 146,144 -0.05(-0.32%)
Sep 28, 2018 15.61 15.69 15.45 15.54 136,900 +0.01(+0.06%)
Sep 27, 2018 15.60 16.00 15.40 15.53 182,792 -0.07(-0.45%)
Sep 26, 2018 16.04 16.08 15.54 15.60 233,936 -0.48(-2.99%)
Sep 25, 2018 16.88 16.97 16.07 16.08 144,144 -0.78(-4.63%)
Sep 24, 2018 16.73 17.08 16.50 16.86 194,373 -0.06(-0.35%)
Sep 21, 2018 16.44 17.01 16.44 16.92 1,065,100 +0.44(+2.67%)
Sep 20, 2018 16.28 16.50 16.20 16.48 179,846 +0.21(+1.29%)
Sep 19, 2018 16.44 16.48 16.19 16.27 138,287 -0.17(-1.03%)
Sep 18, 2018 16.43 16.55 16.27 16.44 201,962 -0.02(-0.12%)
Sep 17, 2018 16.46 16.67 16.31 16.46 234,727 -0.05(-0.30%)
Sep 14, 2018 16.05 16.70 16.05 16.51 292,900 +0.38(+2.36%)
Sep 13, 2018 16.25 16.29 15.97 16.13 232,104 -0.11(-0.68%)
Sep 12, 2018 16.05 16.42 15.90 16.24 294,300 +0.19(+1.18%)
Sep 11, 2018 15.70 16.21 15.63 16.05 246,629 +0.29(+1.84%)
Sep 10, 2018 16.06 16.08 15.54 15.76 261,993 -0.08(-0.51%)
Sep 07, 2018 15.79 16.14 15.52 15.84 365,300 +0.16(+1.02%)
Sep 06, 2018 16.65 16.80 15.65 15.68 201,698 -0.89(-5.37%)
Sep 05, 2018 16.36 16.97 16.24 16.57 591,365 +0.23(+1.41%)
Sep 04, 2018 16.52 16.72 15.95 16.34 292,902 -0.09(-0.55%)
Aug 31, 2018 16.43 16.43 16.43 0 +0.45(+2.82%)
Aug 30, 2018 16.54 16.64 15.90 15.98 237,181 -0.46(-2.80%)
Aug 29, 2018 16.89 16.97 16.36 16.44 216,033 -0.47(-2.78%)
Aug 28, 2018 16.89 17.03 16.84 16.91 149,757 -0.03(-0.18%)
Aug 27, 2018 17.31 17.48 16.89 16.94 236,649 -0.20(-1.17%)
Aug 24, 2018 17.23 17.47 17.02 17.14 142,100 -0.11(-0.64%)
Aug 23, 2018 17.50 17.68 17.17 17.25 146,903 -0.25(-1.43%)
Aug 22, 2018 17.45 17.70 17.10 17.50 260,770 +0.35(+2.04%)
Aug 21, 2018 17.20 17.25 16.91 17.15 210,879 +0.06(+0.35%)
Aug 20, 2018 17.29 17.68 16.97 17.09 248,503 -0.20(-1.16%)
Aug 17, 2018 16.72 17.34 16.71 17.29 323,100 +0.62(+3.72%)
Aug 16, 2018 16.46 17.04 16.25 16.67 342,113 +0.18(+1.09%)
Aug 15, 2018 16.93 17.05 16.38 16.49 440,014 -0.53(-3.11%)
Aug 14, 2018 18.10 18.61 16.68 17.02 583,117 -1.09(-6.02%)
Aug 13, 2018 19.00 19.00 18.02 18.11 236,837 -0.29(-1.58%)
Aug 10, 2018 18.35 18.65 18.28 18.40 177,200 +0.09(+0.49%)
Aug 09, 2018 18.18 18.52 18.02 18.31 224,720 +0.20(+1.10%)
Aug 08, 2018 18.54 18.55 17.87 18.11 269,206 -0.38(-2.06%)
Aug 07, 2018 18.42 18.59 18.19 18.49 125,570 +0.07(+0.38%)
Aug 06, 2018 18.40 18.72 18.15 18.42 144,925 +0.01(+0.05%)
Aug 03, 2018 19.16 19.16 18.27 18.41 201,900 -0.64(-3.36%)
Aug 02, 2018 18.97 19.37 18.82 19.05 215,699 +0.07(+0.37%)
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.