Athenex Inc (NQ: ATNX )

3.315 USD -0.105 (-3.07%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 3.340 3.420 3.300 3.420 703,736 +0.11(+3.32%)
Sep 22, 2021 3.370 3.390 3.250 3.310 843,018 -0.03(-0.90%)
Sep 21, 2021 3.350 3.405 3.280 3.340 716,221 +0.00(+0.00%)
Sep 20, 2021 3.380 3.500 3.280 3.340 1,150,598 -0.16(-4.57%)
Sep 17, 2021 3.450 3.650 3.430 3.500 11,050,639 -0.06(-1.69%)
Sep 16, 2021 3.350 3.560 3.230 3.560 1,724,865 +0.17(+5.01%)
Sep 15, 2021 3.370 3.520 3.285 3.390 2,304,327 +0.21(+6.60%)
Sep 14, 2021 3.390 3.390 3.165 3.180 1,699,920 -0.18(-5.36%)
Sep 13, 2021 3.340 3.440 3.160 3.360 1,804,899 +0.02(+0.60%)
Sep 10, 2021 3.510 3.510 3.340 3.340 778,023 -0.15(-4.30%)
Sep 09, 2021 3.390 3.540 3.450 3.490 802,969 +0.04(+1.16%)
Sep 08, 2021 3.600 3.625 3.405 3.450 988,844 -0.13(-3.63%)
Sep 07, 2021 3.600 3.680 3.505 3.580 1,003,035 -0.02(-0.56%)
Sep 03, 2021 3.740 3.740 3.560 3.600 1,056,901 -0.10(-2.70%)
Sep 02, 2021 3.890 3.910 3.690 3.700 902,355 -0.19(-4.88%)
Sep 01, 2021 3.680 3.900 3.660 3.890 1,454,641 +0.24(+6.58%)
Aug 31, 2021 3.640 3.690 3.590 3.650 613,243 +0.03(+0.83%)
Aug 30, 2021 3.670 3.760 3.590 3.620 799,776 -0.02(-0.55%)
Aug 27, 2021 3.500 3.650 3.440 3.640 953,306 +0.14(+4.00%)
Aug 26, 2021 3.470 3.640 3.465 3.500 654,871 -0.01(-0.28%)
Aug 25, 2021 3.460 3.550 3.370 3.510 648,355 +0.05(+1.45%)
Aug 24, 2021 3.500 3.505 3.405 3.460 706,787 -0.06(-1.70%)
Aug 23, 2021 3.300 3.540 3.260 3.520 1,581,111 +0.23(+6.99%)
Aug 20, 2021 3.180 3.320 3.120 3.290 1,183,296 +0.11(+3.46%)
Aug 19, 2021 3.260 3.350 3.180 3.180 1,291,229 -0.11(-3.34%)
Aug 18, 2021 3.310 3.420 3.190 3.290 1,771,589 +0.01(+0.30%)
Aug 17, 2021 3.260 3.305 3.170 3.280 1,025,001 +0.02(+0.61%)
Aug 16, 2021 3.340 3.380 3.215 3.260 987,778 -0.08(-2.40%)
Aug 13, 2021 3.420 3.480 3.340 3.340 944,792 -0.13(-3.75%)
Aug 12, 2021 3.520 3.520 3.380 3.470 743,030 -0.02(-0.57%)
Aug 11, 2021 3.500 3.548 3.420 3.490 1,098,339 -0.02(-0.57%)
Aug 10, 2021 3.640 3.680 3.500 3.510 754,121 -0.14(-3.84%)
Aug 09, 2021 3.620 3.720 3.549 3.650 1,281,856 +0.05(+1.39%)
Aug 06, 2021 3.630 3.820 3.520 3.600 2,031,514 -0.24(-6.25%)
Aug 05, 2021 3.340 3.850 3.330 3.840 1,828,352 +0.14(+3.78%)
Aug 04, 2021 3.790 3.870 3.660 3.700 928,213 -0.10(-2.63%)
Aug 03, 2021 3.830 3.850 3.710 3.800 769,408 -0.06(-1.55%)
Aug 02, 2021 3.800 3.910 3.790 3.860 882,155 +0.09(+2.39%)
Jul 30, 2021 3.770 3.850 3.735 3.770 652,114 +0.00(+0.00%)
Jul 29, 2021 3.880 3.900 3.755 3.770 793,958 -0.11(-2.84%)
Jul 28, 2021 3.690 3.900 3.670 3.880 979,019 +0.19(+5.15%)
Jul 27, 2021 3.660 3.750 3.520 3.690 1,208,191 +0.03(+0.82%)
Jul 26, 2021 3.770 3.815 3.650 3.660 1,267,835 -0.09(-2.40%)
Jul 23, 2021 4.010 4.053 3.750 3.750 1,285,643 -0.23(-5.78%)
Jul 22, 2021 4.120 4.125 3.970 3.980 948,711 -0.15(-3.63%)
Jul 21, 2021 4.000 4.130 3.930 4.130 940,907 +0.13(+3.25%)
Jul 20, 2021 3.850 4.000 3.810 4.000 1,118,343 +0.14(+3.63%)
Jul 19, 2021 3.880 3.960 3.725 3.860 1,917,895 -0.12(-3.02%)
Jul 16, 2021 3.930 4.010 3.890 3.980 1,073,969 +0.01(+0.25%)
Jul 15, 2021 3.850 4.000 3.750 3.970 1,523,161 +0.12(+3.12%)
Jul 14, 2021 3.930 4.020 3.830 3.850 1,330,723 -0.06(-1.53%)
Jul 13, 2021 4.020 4.033 3.910 3.910 975,107 -0.13(-3.22%)
Jul 12, 2021 4.210 4.250 4.010 4.040 892,399 -0.19(-4.49%)
Jul 09, 2021 4.250 4.250 4.055 4.230 1,313,380 -0.02(-0.47%)
Jul 08, 2021 3.980 4.260 3.950 4.250 1,584,382 +0.22(+5.46%)
Jul 07, 2021 4.190 4.290 4.020 4.030 1,601,196 -0.16(-3.82%)
Jul 06, 2021 4.460 4.525 4.170 4.190 2,903,309 -0.37(-8.11%)
Jul 02, 2021 4.820 4.820 4.540 4.560 1,035,619 -0.28(-5.79%)
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.