Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Athenex, Inc. (ATNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.1990-0.0031 (-1.53%)
At close: 04:00PM EST
0.2100 +0.01 (+5.53%)
After hours: 05:53PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.20000.20100.19500.19900.1990423,100
Dec 01, 20220.21000.21000.18500.20200.2020810,500
Nov 30, 20220.18000.21000.17400.21000.21001,332,000
Nov 29, 20220.18000.18800.17200.17200.1720832,000
Nov 28, 20220.19000.19000.17200.18000.1800581,700
Nov 25, 20220.17900.18100.17500.18000.1800386,200
Nov 23, 20220.19000.19000.16600.17300.17302,566,700
Nov 22, 20220.19400.20000.18700.19200.19201,083,100
Nov 21, 20220.19700.19700.18500.18600.1860366,200
Nov 18, 20220.19100.19700.18500.19400.1940583,800
Nov 17, 20220.20500.20500.18200.19000.19001,651,200
Nov 16, 20220.20400.21500.19200.19800.1980609,100
Nov 15, 20220.21300.21900.20300.20400.2040988,400
Nov 14, 20220.21400.22000.20100.20700.20701,100,700
Nov 11, 20220.20500.22000.19500.21400.21401,781,800
Nov 10, 20220.19500.20700.19200.19600.1960695,700
Nov 09, 20220.19800.20400.19100.19300.1930642,000
Nov 08, 20220.20000.21500.19300.19900.19901,144,100
Nov 07, 20220.19900.20900.19000.20000.2000747,800
Nov 04, 20220.19500.20000.19000.19500.1950906,300
Nov 03, 20220.20000.20500.18600.20000.20001,916,400
Nov 02, 20220.19800.20400.19100.19900.1990717,000
Nov 01, 20220.20000.21100.19100.19900.1990936,700
Oct 31, 20220.19000.20000.19000.19200.1920750,900
Oct 28, 20220.18900.19400.17300.19300.19301,462,500
Oct 27, 20220.20000.20000.17500.18200.18201,350,400
Oct 26, 20220.18600.20000.18500.19100.19101,414,500
Oct 25, 20220.17000.19000.17000.18200.1820731,000
Oct 24, 20220.18000.18500.17000.17200.17201,086,500
Oct 21, 20220.18100.18900.16200.18200.18202,591,900
Oct 20, 20220.19100.19500.18100.18100.1810988,100
Oct 19, 20220.20400.21000.19100.19100.19101,237,800
Oct 18, 20220.21000.23500.19100.20400.20401,340,300
Oct 17, 20220.19900.21000.19300.20500.20501,244,100
Oct 14, 20220.20000.21000.19100.19500.1950978,600
Oct 13, 20220.20300.21000.20100.20200.2020711,700
Oct 12, 20220.21000.21500.20100.20300.20301,140,400
Oct 11, 20220.23000.23000.20000.20500.20501,830,500
Oct 10, 20220.24000.24000.22100.22600.22601,019,400
Oct 07, 20220.25500.25500.23000.24100.24101,149,300
Oct 06, 20220.26200.27000.25100.25400.2540834,200
Oct 05, 20220.27000.28000.26000.26800.2680714,600
Oct 04, 20220.28000.29400.27000.27100.2710986,300
Oct 03, 20220.27900.28000.25200.27900.2790608,900
Sep 30, 20220.26000.28300.25700.26900.2690655,800
Sep 29, 20220.28600.28600.26300.26800.2680965,700
Sep 28, 20220.26300.28900.26200.28300.28301,011,500
Sep 27, 20220.25700.27000.25100.26500.2650932,300
Sep 26, 20220.23600.25900.23300.25900.25901,140,800
Sep 23, 20220.26900.27400.22500.24100.24102,706,000
Sep 22, 20220.31500.31500.26000.26000.26002,793,500
Sep 21, 20220.35000.35300.30200.30900.30901,560,000
Sep 20, 20220.36000.36500.35200.35500.35501,209,600
Sep 19, 20220.40000.41000.34900.36500.36502,646,500
Sep 16, 20220.44600.44600.40900.40900.4090978,600
Sep 15, 20220.44000.45000.42400.44600.4460838,000
Sep 14, 20220.44200.44900.43500.43900.4390700,600
Sep 13, 20220.45400.45400.44000.45000.4500724,000
Sep 12, 20220.45200.47000.45100.45300.45301,083,000
Sep 09, 20220.44500.47000.44100.46400.4640993,800
Sep 08, 20220.44000.45000.43200.44000.4400637,700
Sep 07, 20220.43800.44600.43200.44200.4420307,700
Sep 06, 20220.46000.46000.44000.44100.4410808,600
Sep 02, 20220.46000.48000.44000.46900.4690989,800
Sep 01, 20220.46700.47300.43600.45200.45201,130,700
Aug 31, 20220.46000.48000.44000.48000.48001,484,500
Aug 30, 20220.46700.46700.44200.44800.4480717,000
Aug 29, 20220.46000.47000.45100.46200.4620645,900
Aug 26, 20220.48000.48100.46100.47400.4740926,300
Aug 25, 20220.46600.49900.46000.49200.49201,449,100
Aug 24, 20220.47600.48400.45100.46800.46801,323,800
Aug 23, 20220.43800.46600.43500.46500.46501,224,800
Aug 22, 20220.42900.45000.41100.44500.44502,894,900
Aug 19, 20220.49000.49000.45000.45700.45702,540,400
Aug 18, 20220.49500.50500.48200.49200.49201,513,000
Aug 17, 20220.52000.52000.47000.50000.50003,417,300
Aug 16, 20220.54000.54000.51300.52000.52002,365,200
Aug 15, 20220.54900.55000.51600.53600.53602,950,900
Aug 12, 20220.55000.56500.51500.52000.52006,183,800
Aug 11, 20220.60000.61900.51900.53800.538024,759,700
Aug 10, 20221.10001.15001.06001.11001.11002,945,600
Aug 09, 20221.10001.19001.02001.10001.10002,775,200
Aug 08, 20220.94001.14000.90001.10001.10004,818,000
Aug 05, 20220.96200.99600.84000.95500.955013,751,500
Aug 04, 20220.58000.66000.58000.63000.63006,619,500
Aug 03, 20220.55000.62300.53000.58100.5810522,200
Aug 02, 20220.52000.55000.51000.54000.5400444,300
Aug 01, 20220.53000.53000.49500.50800.5080259,800
Jul 29, 20220.51900.54000.50000.50700.5070200,100
Jul 28, 20220.53000.53500.49000.52500.5250537,900
Jul 27, 20220.56400.59000.51600.53700.5370472,300
Jul 26, 20220.62900.63600.56400.57000.5700391,500
Jul 25, 20220.66000.73000.60000.61700.6170502,100
Jul 22, 20220.67700.69000.63200.64200.6420162,800
Jul 21, 20220.68900.70000.65200.67800.6780349,200
Jul 20, 20220.62900.68000.62000.66600.6660368,100
Jul 19, 20220.61600.64500.59800.62900.6290312,300
Jul 18, 20220.59500.62000.58000.61000.6100254,400
Jul 15, 20220.59000.62000.56100.59400.5940539,000
Jul 14, 20220.54700.61900.54200.58400.5840419,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement