U.S. markets closed

Athenex, Inc. (ATNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2200-0.2000 (-5.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20213.36003.39003.22003.22003.2200834,200
Sep 23, 20213.34003.42003.30003.42003.4200703,700
Sep 22, 20213.37003.39003.25003.31003.3100843,000
Sep 21, 20213.35003.40503.28003.34003.3400715,900
Sep 20, 20213.38003.50003.28003.34003.34001,150,600
Sep 17, 20213.45003.65003.43003.50003.500011,050,400
Sep 16, 20213.35003.56003.23003.56003.56001,725,100
Sep 15, 20213.37003.52003.28503.39003.39002,307,300
Sep 14, 20213.39003.39003.16503.18003.18001,703,500
Sep 13, 20213.34003.44003.16003.36003.36001,804,900
Sep 10, 20213.51003.51003.34003.34003.3400777,700
Sep 09, 20213.39003.54003.39003.49003.4900802,900
Sep 08, 20213.60003.62503.40503.45003.4500988,800
Sep 07, 20213.60003.68003.50503.58003.58001,002,700
Sep 03, 20213.74003.74003.56003.60003.60001,056,900
Sep 02, 20213.89503.91003.69003.70003.7000902,400
Sep 01, 20213.68003.90003.66003.89003.89001,454,400
Aug 31, 20213.64003.69003.59003.65003.6500613,700
Aug 30, 20213.67003.76003.59003.62003.6200799,800
Aug 27, 20213.50003.65003.44003.64003.6400952,700
Aug 26, 20213.47003.64003.46503.50003.5000654,900
Aug 25, 20213.46003.55003.37003.51003.5100648,300
Aug 24, 20213.50003.50503.40503.46003.4600706,800
Aug 23, 20213.30003.54003.26003.52003.52001,581,100
Aug 20, 20213.18003.32003.12003.29003.29001,167,500
Aug 19, 20213.26003.35003.18003.18003.18001,291,500
Aug 18, 20213.31003.42003.19003.29003.29001,771,500
Aug 17, 20213.26003.30503.17003.28003.28001,025,000
Aug 16, 20213.34003.38003.21503.26003.2600986,200
Aug 13, 20213.42003.48003.34003.34003.3400944,200
Aug 12, 20213.52003.52003.38003.47003.4700743,000
Aug 11, 20213.50003.54803.42003.49003.49001,098,300
Aug 10, 20213.64003.68003.50003.51003.5100754,100
Aug 09, 20213.61503.72003.54903.65003.65001,281,900
Aug 06, 20213.63003.82003.52003.60003.60002,027,400
Aug 05, 20213.34003.85003.33003.84003.84001,828,400
Aug 04, 20213.79003.87003.66003.71003.7100928,200
Aug 03, 20213.83003.85003.71003.80003.8000770,000
Aug 02, 20213.80003.91003.79003.86003.8600882,200
Jul 30, 20213.77003.85003.73503.77003.7700652,100
Jul 29, 20213.88003.90003.75503.77003.7700794,500
Jul 28, 20213.69003.90003.67003.88003.8800979,000
Jul 27, 20213.66003.75003.52003.69003.69001,208,200
Jul 26, 20213.77003.81503.65003.66003.66001,267,800
Jul 23, 20214.01004.05303.75003.75003.75001,285,600
Jul 22, 20214.12004.12503.97003.98003.9800949,000
Jul 21, 20214.00004.13003.93004.13004.1300941,400
Jul 20, 20213.85104.00003.81004.00004.00001,119,900
Jul 19, 20213.89003.96003.72503.86003.86001,917,900
Jul 16, 20213.92904.01003.89003.98003.98001,073,900
Jul 15, 20213.85004.00003.73003.97003.97001,523,200
Jul 14, 20213.93004.02003.83003.85003.85001,330,700
Jul 13, 20214.02004.03303.91003.91003.9100975,100
Jul 12, 20214.21004.25004.01004.04004.0400892,700
Jul 09, 20214.25004.25004.05504.23004.23001,313,400
Jul 08, 20213.98004.26003.95004.25004.25001,584,500
Jul 07, 20214.19004.29004.02004.03004.03001,601,200
Jul 06, 20214.46004.52504.17004.19004.19002,903,400
Jul 02, 20214.82004.82004.54004.56004.56001,033,900
Jul 01, 20214.66004.84004.58004.84004.84001,093,600
Jun 30, 20214.71004.77004.61004.62004.6200857,500
Jun 29, 20214.84004.84504.66004.69004.69001,046,900
Jun 28, 20215.09005.13004.81004.82004.82001,014,200
Jun 25, 20215.04005.10004.93005.08005.08003,980,200
Jun 24, 20214.82005.08004.82005.03005.03001,249,100
Jun 23, 20214.69004.87004.69004.84004.8400819,500
Jun 22, 20214.66004.73504.56004.72004.7200793,200
Jun 21, 20214.70004.77504.56004.71004.71001,217,600
Jun 18, 20214.74004.89004.65504.70004.70004,267,300
Jun 17, 20214.73004.85004.67004.85004.85001,052,000
Jun 16, 20214.82004.87004.60004.79004.79001,379,000
Jun 15, 20215.12005.12004.79004.80004.80001,189,300
Jun 14, 20215.01005.13004.97505.13005.13001,605,100
Jun 11, 20215.04005.12004.95005.01005.0100769,800
Jun 10, 20215.12505.13004.98005.05005.0500963,700
Jun 09, 20215.07005.27005.03005.10005.10001,573,900
Jun 08, 20214.94005.09004.83105.04005.04001,441,100
Jun 07, 20214.68005.06004.64004.92004.92003,200,800
Jun 04, 20214.80004.82004.64004.66004.6600860,700
Jun 03, 20214.85004.90504.58004.72004.72002,168,600
Jun 02, 20214.85004.93604.73004.88004.88001,618,600
Jun 01, 20214.69004.92004.64004.86004.86001,322,900
May 28, 20214.81004.97004.67004.69004.69001,237,400
May 27, 20214.75004.81004.66004.81004.81001,178,000
May 26, 20214.55004.73504.51004.71004.71001,084,100
May 25, 20214.66004.73004.53004.53004.53001,081,200
May 24, 20214.79004.82004.60004.66004.66001,140,200
May 21, 20214.87004.96004.77004.78004.78001,181,100
May 20, 20215.08005.12004.71004.82004.82002,229,700
May 19, 20214.64005.17804.58505.09005.09005,304,800
May 18, 20214.69004.89004.67004.68004.68001,410,800
May 17, 20215.01005.03004.45004.62504.62502,897,300
May 14, 20214.91705.25004.89005.08005.08003,231,300
May 13, 20214.73505.00004.69004.92004.92002,464,000
May 12, 20214.90005.04004.70004.72004.72002,075,500
May 11, 20214.43005.08004.37005.00005.00003,794,600
May 10, 20214.62004.90004.47004.65504.65504,120,200
May 07, 20214.11004.73004.10004.60004.60005,643,800
May 06, 20214.76804.78003.95004.28004.280012,084,100
May 05, 20215.07005.75004.44504.55004.5500217,797,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...