Skip to main content

Athenex Inc (NQ: ATNX )

0.1990 -0.0031 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.8700 0.8798 0.8130 0.8295 576,628 -0.03(-3.71%)
Mar 30, 2022 0.8800 0.9115 0.8500 0.8615 350,725 -0.03(-3.46%)
Mar 29, 2022 0.8597 0.9100 0.8597 0.8924 555,032 +0.04(+4.51%)
Mar 28, 2022 0.9030 0.9481 0.8300 0.8539 943,234 -0.05(-5.52%)
Mar 25, 2022 0.9900 1.010 0.9001 0.9038 779,879 -0.10(-9.61%)
Mar 24, 2022 1.000 1.200 0.9887 0.9999 1,793,731 +0.02(+2.10%)
Mar 23, 2022 0.9700 1.000 0.9400 0.9793 723,249 -0.01(-1.31%)
Mar 22, 2022 0.9202 1.010 0.9100 0.9923 1,337,301 +0.07(+7.15%)
Mar 21, 2022 0.8800 0.9326 0.8700 0.9261 1,086,012 -0.02(-2.52%)
Mar 18, 2022 0.9400 0.9900 0.8800 0.9500 1,619,488 -0.01(-1.11%)
Mar 17, 2022 0.9200 1.010 0.8903 0.9607 944,803 +0.00(+0.07%)
Mar 16, 2022 0.8605 0.9600 0.8422 0.9600 726,729 +0.10(+12.28%)
Mar 15, 2022 0.8500 0.8800 0.8310 0.8550 386,746 +0.01(+1.42%)
Mar 14, 2022 0.9162 0.9162 0.8300 0.8430 529,594 -0.05(-5.60%)
Mar 11, 2022 0.9393 0.9406 0.8832 0.8930 600,655 -0.03(-3.52%)
Mar 10, 2022 0.9800 0.9900 0.9187 0.9256 500,671 -0.07(-7.44%)
Mar 09, 2022 0.8900 1.020 0.8855 1.000 841,189 +0.11(+12.41%)
Mar 08, 2022 0.8334 0.9439 0.8001 0.8896 628,136 +0.04(+4.66%)
Mar 07, 2022 0.8157 0.8549 0.7800 0.8500 643,020 +0.03(+3.66%)
Mar 04, 2022 0.9400 0.9700 0.8060 0.8200 1,414,207 -0.15(-15.19%)
Mar 03, 2022 0.8600 1.120 0.8243 0.9669 4,487,167 +0.13(+15.16%)
Mar 02, 2022 0.8100 0.8558 0.8072 0.8396 564,864 +0.02(+2.39%)
Mar 01, 2022 0.8080 0.8571 0.8058 0.8200 627,686 +0.02(+1.91%)
Feb 28, 2022 0.8243 0.8600 0.8046 0.8046 867,712 -0.06(-6.97%)
Feb 25, 2022 0.8056 0.8700 0.8100 0.8649 482,131 +0.06(+7.31%)
Feb 24, 2022 0.7500 0.8205 0.7276 0.8060 699,307 +0.02(+2.32%)
Feb 23, 2022 0.8415 0.8799 0.7820 0.7877 761,867 -0.04(-5.10%)
Feb 22, 2022 0.8000 0.8526 0.7749 0.8300 817,831 +0.04(+4.53%)
Feb 18, 2022 0.7940 0 -0.03(-3.47%)
Feb 17, 2022 0.8500 0.8656 0.8217 0.8225 547,425 -0.02(-2.86%)
Feb 16, 2022 0.8700 0.8799 0.8200 0.8467 492,261 -0.01(-0.97%)
Feb 15, 2022 0.8100 0.8900 0.8150 0.8550 755,111 +0.05(+6.83%)
Feb 14, 2022 0.8700 0.8715 0.8000 0.8003 396,820 -0.06(-6.74%)
Feb 11, 2022 0.9205 0.9400 0.8500 0.8581 862,647 -0.06(-6.78%)
Feb 10, 2022 0.9200 0.9939 0.9100 0.9205 1,008,160 -0.02(-2.25%)
Feb 09, 2022 0.9100 0.9500 0.9015 0.9417 723,038 +0.03(+3.73%)
Feb 08, 2022 0.9433 0.9571 0.8956 0.9078 665,231 -0.05(-4.97%)
Feb 07, 2022 0.9189 0.9920 0.9189 0.9553 429,599 +0.02(+2.67%)
Feb 04, 2022 0.9300 0.9600 0.9001 0.9305 790,123 -0.02(-2.58%)
Feb 03, 2022 1.000 0.9550 0.9551 477,836 -0.06(-6.36%)
Feb 02, 2022 1.070 1.070 0.9600 1.020 395,589 -0.05(-4.67%)
Feb 01, 2022 1.030 1.090 0.9950 1.070 516,798 +0.05(+4.90%)
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%)
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.