Skip to main content

Athenex Inc (NQ: ATNX )

0.1840 +0.0140 (+8.24%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.9555 1.020 430,839 +0.06(+6.25%)
Jan 28, 2022 0.9402 0.9850 0.9000 0.9600 1,141,498 +0.02(+1.67%)
Jan 27, 2022 1.030 1.030 0.9301 0.9442 936,220 -0.07(-6.51%)
Jan 26, 2022 1.110 1.120 1.002 1.010 772,121 -0.06(-5.61%)
Jan 25, 2022 1.030 1.100 1.000 1.070 605,917 +0.04(+3.88%)
Jan 24, 2022 1.000 1.050 0.9002 1.030 1,233,519 +0.03(+3.00%)
Jan 21, 2022 1.050 1.060 1.000 1.000 897,335 -0.06(-5.66%)
Jan 20, 2022 1.110 1.150 1.060 1.060 672,878 -0.03(-2.75%)
Jan 19, 2022 1.080 1.150 1.070 1.090 894,309 +0.03(+2.83%)
Jan 18, 2022 1.120 1.120 1.060 1.060 557,057 -0.07(-6.19%)
Jan 14, 2022 1.130 0 +0.07(+6.60%)
Jan 13, 2022 1.140 1.170 1.060 1.060 1,262,225 -0.08(-7.02%)
Jan 12, 2022 1.300 1.305 1.140 1.140 1,606,341 -0.09(-7.32%)
Jan 11, 2022 1.250 1.310 1.210 1.230 874,953 -0.01(-0.81%)
Jan 10, 2022 1.250 1.260 1.200 1.240 692,615 -0.03(-2.36%)
Jan 07, 2022 1.340 1.360 1.250 1.270 1,207,387 -0.05(-3.79%)
Jan 06, 2022 1.370 1.410 1.310 1.320 646,073 -0.04(-2.94%)
Jan 05, 2022 1.500 1.500 1.340 1.360 752,033 -0.13(-8.72%)
Jan 04, 2022 1.610 1.660 1.455 1.490 797,661 -0.10(-6.29%)
Jan 03, 2022 1.390 1.610 1.360 1.590 1,181,558 +0.23(+16.91%)
Dec 31, 2021 1.500 1.500 1.360 1.360 1,243,490 -0.14(-9.33%)
Dec 30, 2021 1.400 1.540 1.390 1.500 1,493,334 +0.08(+5.63%)
Dec 29, 2021 1.450 1.450 1.360 1.420 685,119 -0.02(-1.39%)
Dec 28, 2021 1.480 1.510 1.440 1.440 661,304 -0.06(-4.00%)
Dec 27, 2021 1.510 1.530 1.480 1.500 793,516 -0.03(-1.96%)
Dec 23, 2021 1.490 1.550 1.480 1.530 642,173 +0.03(+2.00%)
Dec 22, 2021 1.540 1.541 1.470 1.500 591,864 -0.05(-3.23%)
Dec 21, 2021 1.590 1.590 1.540 1.550 840,528 -0.03(-1.90%)
Dec 20, 2021 1.520 1.590 1.470 1.580 733,030 +0.01(+0.64%)
Dec 17, 2021 1.460 1.610 1.400 1.570 1,624,538 +0.09(+6.08%)
Dec 16, 2021 1.470 1.530 1.450 1.480 776,289 +0.03(+2.07%)
Dec 15, 2021 1.430 1.470 1.360 1.450 1,638,189 +0.02(+1.40%)
Dec 14, 2021 1.470 1.475 1.410 1.430 743,143 -0.06(-4.03%)
Dec 13, 2021 1.550 1.570 1.460 1.490 868,829 -0.04(-2.61%)
Dec 10, 2021 1.600 1.630 1.530 1.530 826,518 -0.07(-4.38%)
Dec 09, 2021 1.680 1.730 1.590 1.600 956,739 -0.10(-5.88%)
Dec 08, 2021 1.700 1.740 1.635 1.700 761,452 +0.03(+1.80%)
Dec 07, 2021 1.600 1.720 1.590 1.670 976,716 +0.09(+5.70%)
Dec 06, 2021 1.570 1.630 1.520 1.580 1,752,439 -0.01(-0.63%)
Dec 03, 2021 1.700 1.700 1.580 1.590 739,504 -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%)
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.