Athenex Inc (NQ: ATNX )

0.2410 -0.0190 (-7.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.2687 0.2737 0.2250 0.2410 2,705,954 -0.02(-7.31%)
Sep 22, 2022 0.3150 0.3150 0.2600 0.2600 2,782,512 -0.05(-15.86%)
Sep 21, 2022 0.3500 0.3527 0.3020 0.3090 1,558,497 -0.05(-12.98%)
Sep 20, 2022 0.3600 0.3650 0.3524 0.3551 1,202,356 -0.01(-2.74%)
Sep 19, 2022 0.4000 0.4100 0.3488 0.3651 2,645,565 -0.04(-10.65%)
Sep 16, 2022 0.4463 0.4463 0.4086 0.4086 978,558 -0.04(-8.45%)
Sep 15, 2022 0.4400 0.4499 0.4240 0.4463 838,015 +0.01(+1.64%)
Sep 14, 2022 0.4419 0.4493 0.4354 0.4391 695,327 -0.01(-2.40%)
Sep 13, 2022 0.4500 0.4541 0.4400 0.4499 723,979 -0.00(-0.57%)
Sep 12, 2022 0.4520 0.4700 0.4510 0.4525 1,082,954 -0.01(-2.37%)
Sep 09, 2022 0.4450 0.4700 0.4410 0.4635 995,889 +0.02(+5.34%)
Sep 08, 2022 0.4400 0.4499 0.4320 0.4400 637,742 -0.00(-0.48%)
Sep 07, 2022 0.4384 0.4460 0.4317 0.4421 307,510 +0.00(+0.25%)
Sep 06, 2022 0.4600 0.4600 0.4400 0.4410 807,939 -0.03(-5.97%)
Sep 02, 2022 0.4600 0.4798 0.4403 0.4690 989,804 +0.02(+3.88%)
Sep 01, 2022 0.4700 0.4725 0.4359 0.4515 1,130,693 -0.03(-5.84%)
Aug 31, 2022 0.4600 0.4799 0.4404 0.4795 1,484,490 +0.03(+7.13%)
Aug 30, 2022 0.4673 0.4673 0.4418 0.4476 714,593 -0.01(-3.05%)
Aug 29, 2022 0.4600 0.4702 0.4510 0.4617 645,701 -0.01(-2.51%)
Aug 26, 2022 0.4800 0.4812 0.4612 0.4736 926,320 -0.02(-3.72%)
Aug 25, 2022 0.4660 0.4990 0.4600 0.4919 1,424,801 +0.02(+5.11%)
Aug 24, 2022 0.4759 0.4839 0.4505 0.4680 1,323,269 +0.00(+0.62%)
Aug 23, 2022 0.4375 0.4663 0.4350 0.4651 1,224,853 +0.02(+4.54%)
Aug 22, 2022 0.4285 0.4495 0.4112 0.4449 2,894,937 -0.01(-2.56%)
Aug 19, 2022 0.4900 0.4900 0.4501 0.4566 2,540,449 -0.04(-7.27%)
Aug 18, 2022 0.4950 0.5050 0.4815 0.4924 1,512,996 -0.01(-1.52%)
Aug 17, 2022 0.5200 0.5200 0.4700 0.5000 3,415,580 -0.02(-3.88%)
Aug 16, 2022 0.5400 0.5400 0.5130 0.5202 2,363,684 -0.02(-2.98%)
Aug 15, 2022 0.5500 0.5500 0.5160 0.5362 2,945,492 +0.02(+3.12%)
Aug 12, 2022 0.5500 0.5650 0.5151 0.5200 6,183,789 -0.02(-3.33%)
Aug 11, 2022 0.6000 0.6191 0.5191 0.5379 24,694,654 -0.57(-51.54%)
Aug 10, 2022 1.100 1.150 1.060 1.110 2,874,540 +0.01(+0.91%)
Aug 09, 2022 1.100 1.190 1.020 1.100 2,772,919 +0.00(+0.00%)
Aug 08, 2022 0.9400 1.140 0.9000 1.100 4,793,520 +0.15(+15.18%)
Aug 05, 2022 0.9624 0.9959 0.8404 0.9550 13,751,524 +0.33(+51.61%)
Aug 04, 2022 0.5800 0.6600 0.5800 0.6299 6,487,068 +0.05(+8.49%)
Aug 03, 2022 0.5500 0.6234 0.5300 0.5806 522,237 +0.04(+7.52%)
Aug 02, 2022 0.5200 0.5500 0.5100 0.5400 443,282 +0.03(+6.24%)
Aug 01, 2022 0.5300 0.5300 0.4950 0.5083 259,827 +0.00(+0.26%)
Jul 29, 2022 0.5189 0.5399 0.5001 0.5070 200,128 -0.02(-3.35%)
Jul 28, 2022 0.5300 0.5353 0.4900 0.5246 537,892 -0.01(-2.33%)
Jul 27, 2022 0.5600 0.5900 0.5162 0.5371 472,369 -0.03(-5.77%)
Jul 26, 2022 0.6290 0.6356 0.5640 0.5700 391,487 -0.05(-7.66%)
Jul 25, 2022 0.6600 0.7300 0.6000 0.6173 502,124 -0.02(-3.82%)
Jul 22, 2022 0.6800 0.6900 0.6320 0.6418 162,882 -0.04(-5.27%)
Jul 21, 2022 0.6900 0.7000 0.6519 0.6775 349,414 +0.01(+1.80%)
Jul 20, 2022 0.6291 0.6800 0.6200 0.6655 368,066 +0.04(+5.79%)
Jul 19, 2022 0.6161 0.6454 0.5978 0.6291 312,265 +0.02(+3.13%)
Jul 18, 2022 0.5900 0.6200 0.5800 0.6100 254,386 +0.02(+2.78%)
Jul 15, 2022 0.5900 0.6199 0.5609 0.5935 539,052 +0.01(+1.71%)
Jul 14, 2022 0.5500 0.6193 0.5418 0.5835 418,371 +0.02(+3.46%)
Jul 13, 2022 0.5700 0.5760 0.5301 0.5640 424,972 -0.01(-1.05%)
Jul 12, 2022 0.5000 0.5985 0.4761 0.5700 891,914 +0.06(+12.34%)
Jul 11, 2022 0.5582 0.5582 0.5050 0.5074 736,886 -0.05(-9.00%)
Jul 08, 2022 0.5273 0.5655 0.5273 0.5576 783,561 +0.02(+4.62%)
Jul 07, 2022 0.4800 0.5400 0.4779 0.5330 863,148 +0.05(+11.20%)
Jul 06, 2022 0.4804 0.5000 0.4678 0.4793 472,343 -0.01(-1.58%)
Jul 05, 2022 0.4200 0.5170 0.4229 0.4870 1,834,705 +0.05(+12.47%)
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.