Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athenex Inc (NQ: ATNX )

0.2031 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2023 0.2031 0 -1.14(-84.84%)
May 08, 2023 1.450 1.450 1.290 1.340 38,112 -0.02(-1.48%)
May 05, 2023 1.340 1.393 1.300 1.360 33,367 +0.01(+0.74%)
May 04, 2023 1.390 1.430 1.300 1.350 47,656 -0.02(-1.46%)
May 03, 2023 1.450 1.470 1.370 1.370 69,121 -0.05(-3.52%)
May 02, 2023 1.390 1.460 1.370 1.420 66,684 +0.09(+6.77%)
May 01, 2023 1.300 1.400 1.280 1.330 81,078 +0.05(+3.91%)
Apr 28, 2023 1.200 1.320 1.200 1.280 29,908 +0.05(+4.07%)
Apr 27, 2023 1.180 1.252 1.160 1.230 58,462 +0.07(+6.03%)
Apr 26, 2023 1.150 1.230 1.110 1.160 131,781 +0.00(+0.00%)
Apr 25, 2023 1.320 1.320 1.160 1.160 48,697 -0.09(-7.20%)
Apr 24, 2023 1.290 1.290 1.240 1.250 56,587 -0.05(-4.21%)
Apr 21, 2023 1.430 1.430 1.280 1.305 73,345 -0.14(-9.38%)
Apr 20, 2023 1.460 1.480 1.380 1.440 33,003 -0.02(-1.37%)
Apr 19, 2023 1.540 1.570 1.430 1.460 68,218 -0.06(-3.95%)
Apr 18, 2023 1.320 1.640 1.295 1.520 284,498 +0.25(+19.69%)
Apr 17, 2023 1.280 1.320 1.240 1.270 62,652 -0.01(-0.78%)
Apr 14, 2023 1.310 1.325 1.270 1.280 57,302 -0.02(-1.54%)
Apr 13, 2023 1.210 1.340 1.190 1.300 69,968 +0.09(+7.44%)
Apr 12, 2023 1.200 1.230 1.180 1.210 24,085 +0.01(+0.83%)
Apr 11, 2023 1.140 1.210 1.140 1.200 38,336 +0.04(+3.45%)
Apr 10, 2023 1.260 1.260 1.140 1.160 67,423 -0.06(-4.92%)
Apr 06, 2023 1.210 1.270 1.190 1.220 39,728 -0.01(-0.81%)
Apr 05, 2023 1.240 1.320 1.190 1.230 43,809 +0.03(+2.50%)
Apr 04, 2023 1.240 1.270 1.170 1.200 32,235 -0.05(-4.00%)
Apr 03, 2023 1.300 1.385 1.220 1.250 52,742 -0.08(-6.02%)
Mar 31, 2023 1.370 1.399 1.290 1.330 47,800 -0.04(-2.92%)
Mar 30, 2023 1.230 1.400 1.200 1.370 80,137 +0.14(+11.38%)
Mar 29, 2023 1.200 1.230 1.150 1.230 47,969 +0.06(+5.13%)
Mar 28, 2023 1.220 1.260 1.130 1.170 112,166 -0.05(-4.10%)
Mar 27, 2023 1.400 1.400 1.184 1.220 117,317 -0.17(-12.23%)
Mar 24, 2023 1.420 1.420 1.280 1.390 140,262 +0.09(+6.92%)
Mar 23, 2023 1.090 1.330 1.060 1.300 152,653 +0.24(+22.64%)
Mar 22, 2023 1.030 1.129 1.020 1.060 109,800 +0.04(+3.92%)
Mar 21, 2023 1.300 1.310 0.9800 1.020 884,655 -0.24(-19.05%)
Mar 20, 2023 1.660 1.660 1.240 1.260 457,690 -0.50(-28.41%)
Mar 17, 2023 1.830 1.870 1.730 1.760 72,133 -0.09(-4.86%)
Mar 16, 2023 1.890 1.920 1.810 1.850 197,191 -0.04(-2.12%)
Mar 15, 2023 1.910 1.978 1.850 1.890 51,628 -0.07(-3.57%)
Mar 14, 2023 2.040 2.110 1.950 1.960 38,689 -0.06(-2.97%)
Mar 13, 2023 1.930 2.070 1.810 2.020 62,822 +0.08(+4.12%)
Mar 10, 2023 2.240 2.260 1.900 1.940 202,868 -0.30(-13.39%)
Mar 09, 2023 2.420 2.520 2.220 2.240 60,459 -0.16(-6.67%)
Mar 08, 2023 2.560 2.560 2.355 2.400 88,346 -0.15(-5.88%)
Mar 07, 2023 2.640 2.700 2.530 2.550 33,439 -0.11(-4.14%)
Mar 06, 2023 2.940 2.980 2.650 2.660 63,202 -0.28(-9.52%)
Mar 03, 2023 2.700 2.940 2.670 2.940 47,574 +0.24(+8.89%)
Mar 02, 2023 2.570 2.800 2.530 2.700 45,061 +0.12(+4.65%)
Mar 01, 2023 2.650 2.700 2.520 2.580 46,344 -0.06(-2.27%)
Feb 28, 2023 2.690 2.708 2.600 2.640 38,307 -0.01(-0.38%)
Feb 27, 2023 2.740 2.760 2.600 2.650 70,600 -0.09(-3.28%)
Feb 24, 2023 2.720 2.790 2.660 2.740 49,277 -0.06(-2.14%)
Feb 23, 2023 2.670 2.830 2.630 2.800 41,983 +0.14(+5.26%)
Feb 22, 2023 2.850 2.950 2.652 2.660 126,801 -0.30(-10.14%)
Feb 21, 2023 3.040 3.080 2.910 2.960 86,656 -0.14(-4.52%)
Feb 17, 2023 3.340 3.386 3.040 3.100 125,170 -0.32(-9.36%)
Feb 16, 2023 3.470 3.540 3.330 3.420 500,333 +0.09(+2.70%)
Feb 15, 2023 3.460 3.519 3.110 3.330 173,540 +3.15(+1794.20%)
Feb 14, 2023 0.1969 0.1970 0.1740 0.1758 3,258,841 -0.04(-19.65%)
Feb 13, 2023 0.2250 0.2300 0.2151 0.2188 718,211 -0.01(-2.76%)
Feb 10, 2023 0.2300 0.2390 0.2250 0.2250 869,971 -0.00(-2.05%)
Feb 09, 2023 0.2300 0.2332 0.2150 0.2297 1,657,920 +0.00(+1.55%)
Feb 08, 2023 0.2300 0.2399 0.2142 0.2262 2,506,430 -0.00(-1.57%)
Feb 07, 2023 0.2310 0.2390 0.2200 0.2298 1,894,653 +0.01(+3.98%)
Feb 06, 2023 0.2300 0.2400 0.2107 0.2210 2,096,766 +0.00(+0.00%)
Feb 03, 2023 0.2028 0.2800 0.2011 0.2210 12,142,789 +0.03(+15.65%)
Feb 02, 2023 0.1900 0.2015 0.1870 0.1911 2,203,228 +0.00(+0.58%)
Feb 01, 2023 0.1800 0.1914 0.1800 0.1900 600,724 +0.01(+4.05%)
Jan 31, 2023 0.1811 0.1900 0.1800 0.1826 697,547 +0.00(+1.39%)
Jan 30, 2023 0.1935 0.1958 0.1801 0.1801 935,818 -0.01(-6.93%)
Jan 27, 2023 0.1900 0.1955 0.1862 0.1935 1,380,276 +0.01(+4.03%)
Jan 26, 2023 0.1811 0.1875 0.1800 0.1860 828,973 +0.01(+4.49%)
Jan 25, 2023 0.1815 0.1874 0.1704 0.1780 1,031,747 -0.01(-5.07%)
Jan 24, 2023 0.1856 0.1890 0.1790 0.1875 666,849 +0.01(+4.17%)
Jan 23, 2023 0.1880 0.1883 0.1783 0.1800 1,374,818 -0.00(-1.59%)
Jan 20, 2023 0.1812 0.1849 0.1801 0.1829 667,151 +0.00(+0.88%)
Jan 19, 2023 0.1866 0.1889 0.1720 0.1813 1,282,056 -0.00(-0.66%)
Jan 18, 2023 0.1900 0.1900 0.1767 0.1825 2,421,484 -0.01(-4.30%)
Jan 17, 2023 0.1800 0.1931 0.1775 0.1907 1,618,590 +0.00(+2.53%)
Jan 13, 2023 0.1800 0.1959 0.1788 0.1860 1,728,475 +0.00(+1.14%)
Jan 12, 2023 0.1800 0.1900 0.1761 0.1839 1,678,985 +0.00(+2.17%)
Jan 11, 2023 0.1787 0.1800 0.1750 0.1800 1,039,639 +0.01(+2.92%)
Jan 10, 2023 0.1861 0.1861 0.1721 0.1749 1,358,518 -0.00(-2.56%)
Jan 09, 2023 0.1765 0.1885 0.1716 0.1795 1,499,378 -0.00(-0.11%)
Jan 06, 2023 0.1791 0.1870 0.1707 0.1797 1,798,123 -0.01(-4.47%)
Jan 05, 2023 0.1700 0.1900 0.1650 0.1881 3,043,895 +0.02(+9.17%)
Jan 04, 2023 0.1700 0.1793 0.1630 0.1723 2,540,580 -0.00(-0.92%)
Jan 03, 2023 0.1470 0.1784 0.1420 0.1739 4,663,114 +0.03(+17.90%)
Dec 30, 2022 0.1500 0.1575 0.1434 0.1475 1,452,858 -0.00(-1.86%)
Dec 29, 2022 0.1472 0.1600 0.1414 0.1503 2,345,085 +0.00(+3.09%)
Dec 28, 2022 0.1500 0.1509 0.1400 0.1458 2,700,913 -0.00(-2.80%)
Dec 27, 2022 0.1500 0.1599 0.1471 0.1500 2,729,287 -0.00(-3.16%)
Dec 23, 2022 0.1505 0.1679 0.1425 0.1549 3,436,692 -0.01(-8.34%)
Dec 22, 2022 0.1400 0.1700 0.1313 0.1690 7,523,909 +0.02(+15.52%)
Dec 21, 2022 0.1450 0.1556 0.1300 0.1463 18,114,008 -0.01(-8.56%)
Dec 20, 2022 0.2760 0.3000 0.1430 0.1600 137,381,520 +0.02(+18.52%)
Dec 19, 2022 0.1340 0.1355 0.1250 0.1350 1,421,399 +0.02(+14.02%)
Dec 16, 2022 0.1628 0.1628 0.1184 0.1184 2,644,168 -0.04(-24.35%)
Dec 15, 2022 0.1652 0.1768 0.1500 0.1565 1,171,572 -0.01(-3.93%)
Dec 14, 2022 0.1705 0.1778 0.1624 0.1629 795,914 -0.01(-5.62%)
Dec 13, 2022 0.1726 0.1826 0.1700 0.1726 1,527,369 +0.00(+1.29%)
Dec 12, 2022 0.1695 0.1789 0.1620 0.1704 1,383,496 +0.00(+0.24%)
Dec 09, 2022 0.1736 0.1806 0.1636 0.1700 1,388,158 -0.01(-2.91%)
Dec 08, 2022 0.1818 0.1899 0.1710 0.1751 1,154,122 -0.01(-6.56%)
Dec 07, 2022 0.1822 0.1899 0.1710 0.1874 1,400,332 +0.00(+1.85%)
Dec 06, 2022 0.1914 0.2000 0.1800 0.1840 3,104,100 -0.01(-4.91%)
Dec 05, 2022 0.2000 0.2050 0.1902 0.1935 639,929 -0.01(-2.76%)
Dec 02, 2022 0.2000 0.2014 0.1950 0.1990 423,104 -0.00(-1.53%)
Dec 01, 2022 0.2100 0.2100 0.1850 0.2021 808,837 -0.01(-3.76%)
Nov 30, 2022 0.1800 0.2100 0.1740 0.2100 1,303,888 +0.04(+21.81%)
Nov 29, 2022 0.1800 0.1880 0.1723 0.1724 827,337 -0.01(-4.22%)
Nov 28, 2022 0.1900 0.1899 0.1718 0.1800 581,677 -0.00(-0.22%)
Nov 25, 2022 0.1790 0.1810 0.1750 0.1804 386,229 +0.01(+4.46%)
Nov 23, 2022 0.1901 0.1901 0.1660 0.1727 2,566,868 -0.02(-10.01%)
Nov 22, 2022 0.1939 0.2000 0.1865 0.1919 1,060,129 +0.01(+3.12%)
Nov 21, 2022 0.1965 0.1965 0.1850 0.1861 366,171 -0.01(-4.07%)
Nov 18, 2022 0.1907 0.1969 0.1850 0.1940 583,943 +0.00(+2.11%)
Nov 17, 2022 0.2050 0.2050 0.1824 0.1900 1,647,981 -0.01(-4.19%)
Nov 16, 2022 0.2040 0.2150 0.1920 0.1983 609,090 -0.01(-2.56%)
Nov 15, 2022 0.2100 0.2192 0.2026 0.2035 988,094 -0.00(-1.79%)
Nov 14, 2022 0.2100 0.2200 0.2010 0.2072 1,100,868 -0.01(-3.04%)
Nov 11, 2022 0.2000 0.2200 0.1945 0.2137 1,787,355 +0.02(+9.31%)
Nov 10, 2022 0.1950 0.2071 0.1915 0.1955 695,686 +0.00(+1.40%)
Nov 09, 2022 0.1979 0.2040 0.1905 0.1928 641,966 -0.01(-3.21%)
Nov 08, 2022 0.2000 0.2145 0.1930 0.1992 1,144,064 -0.00(-0.30%)
Nov 07, 2022 0.1990 0.2090 0.1900 0.1998 747,753 +0.00(+2.36%)
Nov 04, 2022 0.1945 0.1999 0.1900 0.1952 906,263 -0.00(-2.40%)
Nov 03, 2022 0.2000 0.2049 0.1864 0.2000 1,916,408 +0.00(+0.65%)
Nov 02, 2022 0.1975 0.2035 0.1905 0.1987 717,049 -0.00(-0.10%)
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.