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 (%)
Jan 29, 2021 13.12 13.84 12.92 13.07 732,900 +0.12(+0.93%)
Jan 28, 2021 13.77 13.84 12.55 12.95 1,120,387 -0.90(-6.50%)
Jan 27, 2021 13.62 14.80 13.50 13.85 1,669,754 -0.09(-0.65%)
Jan 26, 2021 13.49 14.01 13.40 13.94 1,402,980 +0.55(+4.11%)
Jan 25, 2021 12.40 13.40 12.20 13.39 1,296,342 +1.01(+8.16%)
Jan 22, 2021 11.42 12.40 11.39 12.38 881,800 +0.88(+7.65%)
Jan 21, 2021 11.53 11.62 11.29 11.50 435,955 +0.08(+0.70%)
Jan 20, 2021 11.20 11.59 11.18 11.42 369,018 +0.18(+1.60%)
Jan 19, 2021 11.22 11.52 11.05 11.24 645,143 +0.13(+1.17%)
Jan 15, 2021 11.60 11.63 11.07 11.11 475,800 -0.55(-4.72%)
Jan 14, 2021 10.95 11.85 10.86 11.66 924,557 +0.98(+9.18%)
Jan 13, 2021 11.27 11.30 10.60 10.68 1,328,280 -0.52(-4.64%)
Jan 12, 2021 11.30 11.34 11.08 11.20 588,564 +0.07(+0.63%)
Jan 11, 2021 11.78 11.80 11.10 11.13 811,900 -0.52(-4.46%)
Jan 08, 2021 12.03 12.18 11.32 11.65 997,700 -0.44(-3.64%)
Jan 07, 2021 11.38 12.20 11.30 12.09 1,430,926 +0.80(+7.09%)
Jan 06, 2021 11.26 11.47 10.97 11.29 604,941 +0.12(+1.07%)
Jan 05, 2021 11.25 11.50 11.09 11.17 553,669 -0.15(-1.33%)
Jan 04, 2021 11.12 11.49 11.11 11.32 538,987 +0.26(+2.35%)
Dec 31, 2020 11.06 11.06 11.06 375,768 -0.57(-4.90%)
Dec 30, 2020 11.11 11.70 11.11 11.63 375,768 +0.51(+4.59%)
Dec 29, 2020 11.43 11.52 11.02 11.12 556,353 -0.28(-2.46%)
Dec 28, 2020 11.71 11.77 11.38 11.40 547,091 -0.23(-1.98%)
Dec 24, 2020 11.70 11.97 11.60 11.63 336,500 +0.06(+0.52%)
Dec 23, 2020 11.86 11.95 11.50 11.57 553,526 -0.28(-2.36%)
Dec 22, 2020 11.54 12.01 11.42 11.85 1,123,298 +0.36(+3.09%)
Dec 21, 2020 11.50 11.61 11.37 11.49 889,770 -0.03(-0.22%)
Dec 18, 2020 11.87 11.98 11.50 11.52 3,592,400 -0.22(-1.87%)
Dec 17, 2020 11.73 12.06 11.62 11.74 739,259 +0.01(+0.09%)
Dec 16, 2020 11.59 12.05 11.59 11.73 1,068,532 +0.18(+1.56%)
Dec 15, 2020 12.70 12.90 11.43 11.55 2,156,032 -0.74(-6.02%)
Dec 14, 2020 11.93 12.72 11.80 12.29 1,535,510 +0.72(+6.22%)
Dec 11, 2020 11.81 12.21 11.54 11.57 589,900 -0.25(-2.12%)
Dec 10, 2020 12.00 12.30 11.64 11.82 915,717 -0.31(-2.56%)
Dec 09, 2020 12.75 12.95 11.70 12.13 1,323,956 -0.42(-3.35%)
Dec 08, 2020 12.69 13.00 12.53 12.55 913,046 -0.13(-1.03%)
Dec 07, 2020 13.01 13.10 12.65 12.68 498,080 -0.32(-2.46%)
Dec 04, 2020 12.78 13.11 12.75 13.00 630,100 +0.29(+2.28%)
Dec 03, 2020 13.58 13.61 12.69 12.71 860,583 -0.83(-6.13%)
Dec 02, 2020 13.60 13.64 13.27 13.54 574,795 +0.24(+1.80%)
Dec 01, 2020 13.78 13.98 13.09 13.30 449,346 -0.33(-2.42%)
Nov 30, 2020 14.09 14.18 13.41 13.63 466,503 -0.30(-2.15%)
Nov 27, 2020 13.74 14.00 13.72 13.93 211,300 +0.23(+1.68%)
Nov 25, 2020 13.84 14.07 13.59 13.70 386,500 -0.19(-1.37%)
Nov 24, 2020 14.11 14.48 13.87 13.89 584,700 -0.11(-0.79%)
Nov 23, 2020 14.22 14.25 13.89 14.00 711,457 -0.01(-0.07%)
Nov 20, 2020 13.81 14.32 13.51 14.01 824,400 +0.05(+0.36%)
Nov 19, 2020 13.52 14.00 13.38 13.96 319,286 +0.45(+3.33%)
Nov 18, 2020 13.86 14.24 13.46 13.51 678,197 -0.31(-2.24%)
Nov 17, 2020 13.07 13.89 13.03 13.82 718,267 +0.77(+5.90%)
Nov 16, 2020 12.75 13.07 12.55 13.05 568,652 +0.60(+4.82%)
Nov 13, 2020 11.85 12.54 11.85 12.45 398,900 +0.72(+6.14%)
Nov 12, 2020 12.02 12.15 11.57 11.73 363,873 -0.43(-3.54%)
Nov 11, 2020 12.31 12.44 12.00 12.16 356,897 +0.05(+0.41%)
Nov 10, 2020 12.26 12.38 11.75 12.11 450,278 -0.06(-0.49%)
Nov 09, 2020 12.50 12.79 11.79 12.17 730,217 +0.59(+5.09%)
Nov 06, 2020 12.35 12.35 11.50 11.58 620,500 -0.75(-6.08%)
Nov 05, 2020 11.91 12.62 11.56 12.33 766,857 +0.17(+1.40%)
Nov 04, 2020 11.64 12.40 11.64 12.16 704,874 +0.20(+1.67%)
Nov 03, 2020 11.65 12.05 11.48 11.96 410,285 +0.41(+3.55%)
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.