Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athenex Inc (NQ: ATNX )

N/A 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 29, 2020 11.13 11.19 10.50 10.87 493,000 -0.25(-2.25%)
May 28, 2020 11.53 11.74 11.05 11.12 577,029 -0.35(-3.05%)
May 27, 2020 11.44 11.55 10.69 11.47 488,987 +0.28(+2.50%)
May 26, 2020 11.58 11.80 11.18 11.19 509,293 +0.07(+0.63%)
May 22, 2020 11.04 11.15 10.72 11.12 301,900 +0.14(+1.28%)
May 21, 2020 11.33 11.41 10.71 10.98 421,778 -0.39(-3.43%)
May 20, 2020 11.19 11.46 11.10 11.37 401,705 +0.38(+3.46%)
May 19, 2020 11.24 11.42 10.96 10.99 386,515 -0.25(-2.22%)
May 18, 2020 11.09 11.52 10.99 11.24 497,774 +0.69(+6.54%)
May 15, 2020 10.30 10.60 10.02 10.55 287,600 +0.35(+3.43%)
May 14, 2020 10.18 10.34 10.00 10.20 451,972 -0.22(-2.11%)
May 13, 2020 10.56 10.83 10.01 10.42 538,045 -0.07(-0.67%)
May 12, 2020 10.80 11.18 10.49 10.49 789,857 -0.10(-0.94%)
May 11, 2020 9.910 10.67 9.840 10.59 564,197 +0.68(+6.86%)
May 08, 2020 9.350 10.15 9.210 9.910 525,400 +0.78(+8.54%)
May 07, 2020 9.530 9.530 8.770 9.130 653,369 -0.54(-5.58%)
May 06, 2020 9.550 9.990 9.500 9.670 506,363 +0.22(+2.33%)
May 05, 2020 9.270 9.555 9.120 9.450 423,166 +0.39(+4.30%)
May 04, 2020 8.540 9.180 8.340 9.060 459,710 +0.42(+4.86%)
May 01, 2020 8.750 9.080 8.280 8.640 572,700 -0.30(-3.36%)
Apr 30, 2020 9.370 9.425 8.870 8.940 478,893 -0.56(-5.89%)
Apr 29, 2020 9.630 9.630 9.290 9.500 511,019 +0.24(+2.59%)
Apr 28, 2020 9.790 9.790 9.230 9.260 484,882 -0.25(-2.63%)
Apr 27, 2020 9.250 9.650 9.180 9.510 501,019 +0.38(+4.16%)
Apr 24, 2020 8.830 9.220 8.740 9.130 417,700 +0.39(+4.46%)
Apr 23, 2020 8.580 9.030 8.580 8.740 553,004 +0.20(+2.34%)
Apr 22, 2020 8.860 9.052 8.520 8.540 1,101,453 -0.02(-0.23%)
Apr 21, 2020 8.650 9.000 8.470 8.560 734,819 -0.35(-3.93%)
Apr 20, 2020 8.730 9.450 8.600 8.910 666,058 +0.15(+1.71%)
Apr 17, 2020 8.310 8.780 8.190 8.760 679,600 +0.73(+9.09%)
Apr 16, 2020 8.080 8.220 7.690 8.030 514,996 +0.00(+0.00%)
Apr 15, 2020 8.200 8.260 7.840 8.030 545,735 -0.48(-5.64%)
Apr 14, 2020 8.560 8.780 8.350 8.510 590,363 +0.15(+1.79%)
Apr 13, 2020 8.560 8.600 8.100 8.360 506,911 -0.20(-2.34%)
Apr 09, 2020 8.420 8.800 8.370 8.560 569,100 +0.23(+2.76%)
Apr 08, 2020 8.330 8.450 7.860 8.330 890,549 +0.18(+2.21%)
Apr 07, 2020 8.380 8.650 7.910 8.150 960,741 +0.02(+0.25%)
Apr 06, 2020 7.540 8.150 7.450 8.130 536,439 +1.02(+14.35%)
Apr 03, 2020 8.040 8.040 7.070 7.110 589,600 -0.95(-11.79%)
Apr 02, 2020 7.780 8.080 7.500 8.060 668,382 +0.31(+4.00%)
Apr 01, 2020 7.410 7.800 6.960 7.750 758,312 +0.01(+0.13%)
Mar 31, 2020 8.200 8.200 7.410 7.740 815,602 -0.39(-4.80%)
Mar 30, 2020 7.610 8.150 7.250 8.130 567,244 +0.60(+7.97%)
Mar 27, 2020 8.290 8.340 7.520 7.530 616,000 -1.12(-12.95%)
Mar 26, 2020 8.060 9.220 8.060 8.650 655,709 +0.65(+8.13%)
Mar 25, 2020 7.350 8.100 7.170 8.000 648,674 +0.68(+9.29%)
Mar 24, 2020 7.260 7.630 6.870 7.320 842,884 +0.58(+8.61%)
Mar 23, 2020 6.700 7.045 6.260 6.740 865,323 +0.17(+2.59%)
Mar 20, 2020 7.190 7.600 6.500 6.570 1,175,000 -0.42(-6.01%)
Mar 19, 2020 5.730 7.300 5.700 6.990 906,926 +1.28(+22.42%)
Mar 18, 2020 6.620 6.870 5.630 5.710 1,499,542 -1.29(-18.43%)
Mar 17, 2020 7.070 7.340 6.460 7.000 1,446,170 +0.01(+0.14%)
Mar 16, 2020 7.690 8.000 6.990 6.990 1,014,439 -1.57(-18.34%)
Mar 13, 2020 8.890 9.310 7.800 8.560 1,250,200 +0.36(+4.39%)
Mar 12, 2020 9.000 9.080 8.050 8.200 2,168,127 -1.46(-15.11%)
Mar 11, 2020 10.21 10.38 9.400 9.660 1,066,205 -0.81(-7.74%)
Mar 10, 2020 10.47 10.60 9.700 10.47 1,108,688 +0.66(+6.73%)
Mar 09, 2020 11.05 11.45 9.700 9.810 1,179,159 -1.85(-15.87%)
Mar 06, 2020 12.06 12.34 11.42 11.66 608,000 -0.84(-6.72%)
Mar 05, 2020 13.01 13.19 12.41 12.50 570,349 -0.63(-4.80%)
Mar 04, 2020 13.23 13.32 12.86 13.13 475,639 +0.23(+1.78%)
Mar 03, 2020 12.79 13.17 12.66 12.90 753,879 +0.01(+0.08%)
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.