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 (%)
Dec 03, 2021 1.700 1.700 1.580 1.590 739,501 -0.10(-5.92%)
Dec 02, 2021 1.700 1.710 1.620 1.690 886,719 +0.00(+0.00%)
Dec 01, 2021 1.810 1.850 1.670 1.690 1,226,930 -0.08(-4.52%)
Nov 30, 2021 1.720 1.845 1.720 1.770 2,401,300 -0.01(-0.56%)
Nov 29, 2021 1.830 1.830 1.740 1.780 909,018 -0.03(-1.66%)
Nov 26, 2021 1.780 1.840 1.720 1.810 584,877 -0.04(-2.16%)
Nov 24, 2021 1.850 1.880 1.790 1.850 606,333 -0.01(-0.54%)
Nov 23, 2021 1.860 1.880 1.700 1.860 1,413,339 -0.03(-1.59%)
Nov 22, 2021 1.950 1.950 1.740 1.890 1,928,012 -0.02(-1.05%)
Nov 19, 2021 1.870 1.940 1.870 1.910 1,524,259 +0.04(+2.14%)
Nov 18, 2021 2.080 1.880 1.860 1.870 1,725,519 -0.18(-8.78%)
Nov 17, 2021 2.030 2.060 2.010 2.050 976,936 -0.01(-0.49%)
Nov 16, 2021 2.080 2.150 2.000 2.060 1,880,212 -0.04(-1.90%)
Nov 15, 2021 2.110 2.150 2.065 2.100 1,436,326 +0.04(+1.94%)
Nov 12, 2021 2.060 2.100 2.040 2.060 1,027,355 -0.02(-0.96%)
Nov 11, 2021 2.110 2.130 2.020 2.080 1,426,482 -0.04(-1.89%)
Nov 10, 2021 2.200 2.120 1,616,763 -0.11(-4.93%)
Nov 09, 2021 2.370 2.385 2.215 2.230 2,329,467 -0.17(-7.08%)
Nov 08, 2021 2.410 2.430 2.365 2.400 1,620,814 -0.03(-1.23%)
Nov 05, 2021 2.480 2.510 2.400 2.430 1,258,092 -0.08(-3.19%)
Nov 04, 2021 2.680 2.890 2.410 2.510 2,394,974 -0.18(-6.69%)
Nov 03, 2021 2.600 2.720 2.560 2.690 967,997 +0.04(+1.51%)
Nov 02, 2021 2.600 2.650 2.440 2.650 1,517,912 +0.04(+1.53%)
Nov 01, 2021 2.550 2.640 2.630 2.610 775,072 +0.07(+2.76%)
Oct 29, 2021 2.540 2.595 2.520 2.540 718,473 +0.00(+0.00%)
Oct 28, 2021 2.550 2.620 2.510 2.540 915,509 +0.02(+0.79%)
Oct 27, 2021 2.500 2.530 2.485 2.520 517,728 +0.00(+0.00%)
Oct 26, 2021 2.570 2.520 635,282 -0.07(-2.70%)
Oct 25, 2021 2.500 2.610 2.490 2.590 863,651 +0.07(+2.78%)
Oct 22, 2021 2.610 2.620 2.500 2.520 701,350 -0.11(-4.18%)
Oct 21, 2021 2.660 2.715 2.625 2.630 483,520 -0.06(-2.23%)
Oct 20, 2021 2.720 2.800 2.670 2.690 519,773 -0.05(-1.82%)
Oct 19, 2021 2.650 2.770 2.610 2.740 718,808 +0.11(+4.18%)
Oct 18, 2021 2.700 2.720 2.620 2.630 1,076,719 -0.14(-5.05%)
Oct 15, 2021 2.940 2.940 2.760 2.770 1,124,209 -0.13(-4.48%)
Oct 14, 2021 2.770 2.985 2.750 2.900 1,113,162 +0.19(+7.01%)
Oct 13, 2021 2.670 2.780 2.670 2.710 849,914 +0.03(+1.12%)
Oct 12, 2021 2.540 2.690 2.510 2.680 1,045,085 +0.18(+7.20%)
Oct 11, 2021 2.780 2.785 2.500 2.500 1,663,265 -0.30(-10.71%)
Oct 08, 2021 2.820 2.860 2.750 2.800 901,978 -0.05(-1.75%)
Oct 07, 2021 2.820 2.900 2.790 2.850 711,802 +0.05(+1.79%)
Oct 06, 2021 2.800 2.910 2.790 2.800 603,317 +0.00(+0.00%)
Oct 05, 2021 2.890 2.960 2.790 2.800 1,144,048 -0.06(-1.93%)
Oct 04, 2021 2.920 2.950 2.820 2.855 966,349 -0.08(-2.89%)
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.