Skip to main content

Athenex Inc (NQ: ATNX )

0.1700 -0.0051 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,323,229 +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%)
Jul 01, 2022 0.4252 0.4400 0.4094 0.4330 494,961 +0.02(+5.76%)
Jun 30, 2022 0.4100 0.4394 0.4051 0.4094 1,021,732 -0.01(-2.48%)
Jun 29, 2022 0.4521 0.4755 0.4112 0.4198 4,909,589 -0.04(-8.14%)
Jun 28, 2022 0.4880 0.4880 0.4503 0.4570 560,163 -0.02(-3.79%)
Jun 27, 2022 0.5200 0.5294 0.4700 0.4750 1,251,690 -0.03(-5.00%)
Jun 24, 2022 0.5489 0.5793 0.4900 0.5000 13,847,824 -0.04(-7.41%)
Jun 23, 2022 0.5200 0.5515 0.5000 0.5400 1,994,155 +0.01(+2.25%)
Jun 22, 2022 0.4900 0.5776 0.4876 0.5281 1,882,131 -0.00(-0.04%)
Jun 21, 2022 0.4900 0.5450 0.4815 0.5283 923,377 +0.04(+8.24%)
Jun 17, 2022 0.4810 0.5105 0.4603 0.4881 943,805 +0.00(+0.93%)
Jun 16, 2022 0.4911 0.4911 0.4500 0.4836 509,094 -0.01(-1.43%)
Jun 15, 2022 0.4700 0.5000 0.4534 0.4906 610,482 +0.04(+8.06%)
Jun 14, 2022 0.4600 0.4800 0.4501 0.4540 497,272 -0.02(-3.63%)
Jun 13, 2022 0.4900 0.4989 0.4400 0.4711 937,167 -0.03(-5.80%)
Jun 10, 2022 0.5669 0.5898 0.5000 0.5001 741,354 -0.09(-15.24%)
Jun 09, 2022 0.5544 0.6000 0.5304 0.5900 832,104 +0.03(+4.96%)
Jun 08, 2022 0.5600 0.6271 0.5361 0.5621 1,092,950 -0.00(-0.23%)
Jun 07, 2022 0.5000 0.5799 0.4950 0.5634 1,516,082 +0.03(+6.30%)
Jun 06, 2022 0.4855 0.5600 0.4855 0.5300 1,535,968 +0.04(+7.37%)
Jun 03, 2022 0.4398 0.5000 0.4323 0.4936 1,094,122 +0.06(+14.18%)
Jun 02, 2022 0.4480 0.4492 0.4210 0.4323 745,095 -0.01(-2.04%)
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.