Athenex Inc (NQ: ATNX )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:08 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.50 17.60 16.93 17.51 199,402 +0.42(+2.46%)
Sep 28, 2017 17.71 17.72 17.01 17.09 94,292 -0.62(-3.50%)
Sep 27, 2017 18.04 18.04 17.32 17.71 128,897 +0.39(+2.25%)
Sep 26, 2017 17.18 17.66 17.12 17.32 107,893 +0.29(+1.70%)
Sep 25, 2017 16.68 17.28 16.68 17.03 176,468 +0.20(+1.19%)
Sep 22, 2017 17.61 17.61 16.80 16.83 120,667 -0.64(-3.66%)
Sep 21, 2017 17.75 17.75 17.02 17.47 117,478 -0.33(-1.85%)
Sep 20, 2017 17.49 18.38 17.37 17.80 188,281 +0.38(+2.18%)
Sep 19, 2017 17.05 17.83 17.05 17.42 226,944 +0.39(+2.29%)
Sep 18, 2017 17.02 17.17 16.84 17.03 209,630 +0.19(+1.13%)
Sep 15, 2017 16.50 17.88 16.49 16.84 1,004,949 +0.46(+2.81%)
Sep 14, 2017 16.40 17.50 15.87 16.38 190,802 -0.06(-0.36%)
Sep 13, 2017 17.11 17.34 16.15 16.44 181,693 -0.55(-3.24%)
Sep 12, 2017 17.50 18.00 16.70 16.99 258,695 -0.44(-2.52%)
Sep 11, 2017 17.66 18.25 16.60 17.43 418,476 -0.21(-1.19%)
Sep 08, 2017 18.88 18.95 17.51 17.64 186,985 -1.24(-6.57%)
Sep 07, 2017 19.80 20.00 17.53 18.88 320,479 -0.63(-3.23%)
Sep 06, 2017 18.70 19.65 18.10 19.51 305,425 +0.81(+4.33%)
Sep 05, 2017 17.00 18.97 16.75 18.70 336,887 +1.30(+7.47%)
Sep 01, 2017 17.31 17.48 17.20 17.40 48,143 +0.24(+1.40%)
Aug 31, 2017 16.35 17.40 16.35 17.16 99,823 +0.92(+5.67%)
Aug 30, 2017 16.20 16.27 16.00 16.24 49,056 +0.07(+0.43%)
Aug 29, 2017 16.07 16.18 15.82 16.17 37,326 +0.17(+1.06%)
Aug 28, 2017 15.80 16.21 15.55 16.00 64,269 +0.35(+2.24%)
Aug 25, 2017 16.05 16.07 15.57 15.65 57,825 -0.32(-2.00%)
Aug 24, 2017 16.00 16.00 15.55 15.97 40,310 -0.03(-0.19%)
Aug 23, 2017 16.00 16.20 15.76 16.00 53,015 +0.00(+0.00%)
Aug 22, 2017 16.04 16.20 15.15 16.00 43,458 +0.00(+0.00%)
Aug 21, 2017 15.31 16.07 14.64 16.00 43,821 +0.80(+5.26%)
Aug 18, 2017 15.57 16.12 14.80 15.20 43,671 -0.31(-2.00%)
Aug 17, 2017 16.55 16.55 15.24 15.51 62,799 -1.10(-6.62%)
Aug 16, 2017 16.50 16.95 15.95 16.61 88,352 +0.11(+0.67%)
Aug 15, 2017 15.62 16.88 15.62 16.50 92,143 +1.06(+6.87%)
Aug 14, 2017 15.00 16.00 15.00 15.44 128,639 +0.83(+5.68%)
Aug 11, 2017 13.54 15.10 13.42 14.61 131,075 +0.96(+7.03%)
Aug 10, 2017 13.53 13.90 13.50 13.65 73,155 +0.08(+0.59%)
Aug 09, 2017 13.41 13.95 13.41 13.57 70,341 +0.07(+0.52%)
Aug 08, 2017 14.20 14.29 13.16 13.50 136,312 -0.71(-5.00%)
Aug 07, 2017 14.40 14.42 13.82 14.21 107,884 -0.20(-1.39%)
Aug 04, 2017 13.95 14.84 13.50 14.41 150,420 +0.55(+3.97%)
Aug 03, 2017 16.40 16.40 13.66 13.86 192,161 -2.55(-15.54%)
Aug 02, 2017 16.86 17.00 15.81 16.41 357,927 -0.45(-2.67%)
Aug 01, 2017 17.12 17.41 16.85 16.86 75,011 -0.26(-1.52%)
Jul 31, 2017 17.29 17.89 17.00 17.12 73,866 -0.13(-0.75%)
Jul 28, 2017 17.02 17.83 16.65 17.25 152,364 +0.06(+0.35%)
Jul 27, 2017 18.00 18.23 17.00 17.19 126,367 -0.84(-4.66%)
Jul 26, 2017 18.50 18.75 18.01 18.03 129,733 -0.52(-2.80%)
Jul 25, 2017 18.66 18.98 18.47 18.55 71,307 -0.18(-0.96%)
Jul 24, 2017 18.74 18.97 18.35 18.73 63,224 +0.29(+1.57%)
Jul 21, 2017 18.57 19.01 18.36 18.44 86,745 -0.17(-0.91%)
Jul 20, 2017 18.64 19.12 18.27 18.61 108,758 +0.09(+0.49%)
Jul 19, 2017 18.34 18.70 18.00 18.52 107,843 +0.01(+0.05%)
Jul 18, 2017 18.55 18.75 17.64 18.51 185,798 -0.04(-0.22%)
Jul 17, 2017 19.49 19.99 18.50 18.55 362,048 -0.27(-1.43%)
Jul 14, 2017 18.75 19.18 18.69 18.82 114,106 +0.10(+0.53%)
Jul 13, 2017 18.15 18.90 18.06 18.72 80,978 +0.63(+3.48%)
Jul 12, 2017 19.00 19.40 18.03 18.09 193,492 +0.10(+0.56%)
Jul 11, 2017 18.05 18.48 17.53 17.99 160,012 -0.13(-0.72%)
Jul 10, 2017 18.65 18.81 18.03 18.12 94,236 -0.30(-1.63%)
Jul 07, 2017 18.00 18.69 18.00 18.42 172,467 +0.63(+3.54%)
Jul 06, 2017 18.54 17.11 17.79 207,195 +0.75(+4.40%)
Jul 05, 2017 16.99 20.79 16.73 17.04 529,066 +0.39(+2.34%)
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.