ATNX - Athenex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201911.0111.4910.7911.3411.34250,060
Apr 22, 201911.0011.1910.8410.9410.94146,700
Apr 18, 201911.2411.4310.6111.0611.06245,000
Apr 17, 201911.7411.7411.0011.2611.26406,600
Apr 16, 201911.5911.7711.4611.6711.67260,100
Apr 15, 201911.9011.9711.4411.5411.54123,200
Apr 12, 201912.0912.2311.7611.8811.88350,600
Apr 11, 201912.2312.4311.8311.9911.99295,300
Apr 10, 201912.0112.3511.9012.2212.22358,200
Apr 09, 201911.4412.0011.4411.9711.97561,800
Apr 08, 201911.6211.8011.4411.4911.49311,200
Apr 05, 201911.4911.9011.4011.7011.70443,000
Apr 04, 201911.5011.5010.9111.4411.44581,400
Apr 03, 201912.0412.1311.3411.4911.49247,400
Apr 02, 201912.0312.1011.8811.9311.93124,000
Apr 01, 201912.3512.4211.8812.0612.06211,200
Mar 29, 201912.5712.7012.1512.2512.25242,400
Mar 28, 201912.4812.6412.2312.3812.38124,900
Mar 27, 201912.7912.9212.1112.4112.41298,900
Mar 26, 201912.5712.8012.5212.8012.80223,200
Mar 25, 201912.2212.5712.0512.4812.48202,500
Mar 22, 201912.6112.6712.2612.2612.26301,700
Mar 21, 201912.4512.7012.2012.6512.65284,700
Mar 20, 201912.0512.2411.8912.1412.14264,500
Mar 19, 201912.4712.5012.0012.0512.05236,200
Mar 18, 201911.8912.5911.7612.4012.40312,100
Mar 15, 201911.4011.8811.2711.8711.87475,100
Mar 14, 201911.7011.9911.3311.3911.39234,100
Mar 13, 201911.9112.0311.5711.7211.72306,200
Mar 12, 201912.1412.1811.6211.8311.83344,900
Mar 11, 201912.0312.3611.2111.9111.91335,900
Mar 08, 201911.9011.9311.6111.7911.79283,100
Mar 07, 201912.1612.3011.9111.9911.99174,200
Mar 06, 201912.7512.7712.0612.1312.13264,600
Mar 05, 201913.0213.1612.6812.7112.71171,300
Mar 04, 201913.7213.7512.7912.9912.99579,200
Mar 01, 201913.3313.6612.9313.4913.49401,800
Feb 28, 201912.9513.2612.8213.1713.17371,600
Feb 27, 201913.0513.2012.7512.9412.94327,300
Feb 26, 201913.1013.2613.0013.0413.04146,800
Feb 25, 201913.3013.4412.9013.1313.13288,700
Feb 22, 201912.8913.1712.7913.1213.12205,100
Feb 21, 201912.7512.8012.3612.7412.74176,700
Feb 20, 201912.8613.0312.7012.7612.76321,100
Feb 19, 201912.6613.0012.5512.8312.83404,300
Feb 15, 201912.5612.6612.3812.6412.64168,200
Feb 14, 201912.2712.5912.1912.5012.50174,400
Feb 13, 201912.2912.5712.1512.2912.29164,000
Feb 12, 201912.1812.3011.9812.3012.30109,400
Feb 11, 201912.1412.2411.9312.0712.0788,600
Feb 08, 201911.7912.0911.7712.0512.0599,900
Feb 07, 201911.9712.2111.7311.8311.83115,900
Feb 06, 201912.0412.1611.7512.0212.0295,800
Feb 05, 201912.0812.2512.0012.0212.02101,500
Feb 04, 201912.3012.3011.8412.0712.07102,200
Feb 01, 201911.7512.0211.6011.9611.96143,000
Jan 31, 201911.4811.7811.2911.7511.75315,600
Jan 30, 201911.1311.4811.0811.3411.34285,400
Jan 29, 201911.4711.6010.9911.1111.11275,200
Jan 28, 201912.0012.0011.4111.4311.43206,900
Jan 25, 201911.5312.1711.4012.0112.01211,500
Jan 24, 201911.3911.7211.0511.4711.47159,700
Jan 23, 201911.8311.9211.1911.2911.29158,400
Jan 22, 201912.0412.3211.5611.5911.59188,500
Jan 18, 201911.9212.2811.7712.0512.05175,800
Jan 17, 201911.7512.0211.6411.8911.89120,300
Jan 16, 201911.5711.9311.4111.8811.88109,200
Jan 15, 201911.3111.5011.2011.4711.47141,000
Jan 14, 201911.7811.8611.2511.2711.27372,600
Jan 11, 201911.7912.0011.5211.7411.74169,900
Jan 10, 201912.2612.3611.8611.9111.91270,400
Jan 09, 201912.3112.6011.8312.4012.40317,500
Jan 08, 201912.4812.4812.0712.2912.29491,200
Jan 07, 201912.5812.7712.1912.4212.42317,200
Jan 04, 201912.0612.4911.9912.4312.43389,500
Jan 03, 201912.7112.7112.0012.0612.06368,900
Jan 02, 201912.4212.8512.1012.7712.77464,600
Dec 31, 201813.5213.5212.3212.6912.69392,000
Dec 28, 201812.8913.5812.6613.4713.47289,300
Dec 27, 201813.2313.5712.3612.8312.83474,500
Dec 26, 201811.7413.4411.7413.4313.43405,200
Dec 24, 201810.9611.8010.9611.6111.61143,700
Dec 21, 201810.8511.8410.6810.9710.971,256,400
Dec 20, 201811.8211.8210.7710.8310.83949,700
Dec 19, 201812.1312.5511.7811.8511.85900,400
Dec 18, 201811.8712.3111.7812.0512.05736,100
Dec 17, 201812.0912.2011.7111.8111.81471,500
Dec 14, 201812.5312.5711.9411.9711.97243,400
Dec 13, 201813.3813.5012.4912.5512.55273,500
Dec 12, 201812.2313.7912.1113.4413.44816,400
Dec 11, 201812.2512.2511.5312.2212.22282,700
Dec 10, 201812.0912.5011.8312.4612.46206,600
Dec 07, 201812.2012.4112.0312.0712.07258,200
Dec 06, 201812.0312.2711.7912.2512.25300,200
Dec 04, 201813.1013.1812.2712.3312.33326,700
Dec 03, 201813.3913.4512.9113.1413.14309,600
Nov 30, 201813.0613.3012.7513.2213.221,033,200
Nov 29, 201813.2213.3212.9713.0613.06693,900
Nov 28, 201812.6413.3812.5513.3613.36357,600
Nov 27, 201812.9213.2912.5712.6012.60317,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...