ATNX - Athenex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201918.0018.1817.3817.9917.99597,300
Jun 17, 201917.8917.9417.2517.8117.81554,000
Jun 14, 201917.4017.9417.2517.8017.80749,500
Jun 13, 201917.0117.4216.8317.3117.31407,100
Jun 12, 201916.3617.0616.3516.9516.95391,800
Jun 11, 201916.7516.9316.2716.4916.49519,400
Jun 10, 201916.7016.9916.5616.6616.66559,500
Jun 07, 201915.1216.7815.0216.5616.561,470,600
Jun 06, 201915.1715.2414.7314.9914.99617,000
Jun 05, 201914.6015.4914.5015.1415.14723,500
Jun 04, 201914.5814.5814.3214.5414.54589,200
Jun 03, 201914.4614.8714.3414.4514.45734,000
May 31, 201914.3414.6014.2614.4514.45475,000
May 30, 201913.9614.5513.9614.4914.49661,800
May 29, 201913.6514.0013.5213.9213.92617,400
May 28, 201914.0014.0013.6813.7613.76514,500
May 24, 201913.8214.0713.5914.0014.00337,900
May 23, 201913.9314.1313.6113.8413.84310,600
May 22, 201914.0914.2913.9314.0514.05401,900
May 21, 201913.9614.2013.8114.1814.18304,400
May 20, 201913.8414.1413.6913.9513.95402,800
May 17, 201913.9214.4613.8013.9313.93345,300
May 16, 201914.0714.7113.9714.0814.08511,000
May 15, 201913.6514.1713.5714.0214.02453,500
May 14, 201913.9514.1413.7313.8013.80594,700
May 13, 201914.0214.7513.9114.0014.00734,000
May 10, 201912.9514.4812.9514.2614.26790,100
May 09, 201913.0013.2512.7413.0113.011,019,100
May 08, 201912.7013.0512.6612.9912.99741,400
May 07, 201913.0513.1812.4012.8912.891,237,900
May 06, 201910.5013.3910.5012.9912.992,155,400
May 03, 201910.0810.2810.0110.1210.12253,800
May 02, 20199.6310.129.639.939.93316,600
May 01, 201910.0010.169.389.449.44376,600
Apr 30, 201910.2910.319.849.889.88335,800
Apr 29, 201910.7210.7710.2010.2110.21204,600
Apr 26, 201910.6010.7610.5110.7310.73144,100
Apr 25, 201910.7610.9410.5110.5710.57227,300
Apr 24, 201911.3711.4610.7510.7610.76177,100
Apr 23, 201911.0111.4910.7911.3411.34251,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...