Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Athenex Inc
(NQ:
ATNX
)
0.2031
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.13
11.19
10.50
10.87
493,000
-0.25(-2.25%)
May 28, 2020
11.53
11.74
11.05
11.12
577,029
-0.35(-3.05%)
May 27, 2020
11.44
11.55
10.69
11.47
488,987
+0.28(+2.50%)
May 26, 2020
11.58
11.80
11.18
11.19
509,293
+0.07(+0.63%)
May 22, 2020
11.04
11.15
10.72
11.12
301,900
+0.14(+1.28%)
May 21, 2020
11.33
11.41
10.71
10.98
421,778
-0.39(-3.43%)
May 20, 2020
11.19
11.46
11.10
11.37
401,705
+0.38(+3.46%)
May 19, 2020
11.24
11.42
10.96
10.99
386,515
-0.25(-2.22%)
May 18, 2020
11.09
11.52
10.99
11.24
497,774
+0.69(+6.54%)
May 15, 2020
10.30
10.60
10.02
10.55
287,600
+0.35(+3.43%)
May 14, 2020
10.18
10.34
10.00
10.20
451,972
-0.22(-2.11%)
May 13, 2020
10.56
10.83
10.01
10.42
538,045
-0.07(-0.67%)
May 12, 2020
10.80
11.18
10.49
10.49
789,857
-0.10(-0.94%)
May 11, 2020
9.910
10.67
9.840
10.59
564,197
+0.68(+6.86%)
May 08, 2020
9.350
10.15
9.210
9.910
525,400
+0.78(+8.54%)
May 07, 2020
9.530
9.530
8.770
9.130
653,369
-0.54(-5.58%)
May 06, 2020
9.550
9.990
9.500
9.670
506,363
+0.22(+2.33%)
May 05, 2020
9.270
9.555
9.120
9.450
423,166
+0.39(+4.30%)
May 04, 2020
8.540
9.180
8.340
9.060
459,710
+0.42(+4.86%)
May 01, 2020
8.750
9.080
8.280
8.640
572,700
-0.30(-3.36%)
Apr 30, 2020
9.370
9.425
8.870
8.940
478,893
-0.56(-5.89%)
Apr 29, 2020
9.630
9.630
9.290
9.500
511,019
+0.24(+2.59%)
Apr 28, 2020
9.790
9.790
9.230
9.260
484,882
-0.25(-2.63%)
Apr 27, 2020
9.250
9.650
9.180
9.510
501,019
+0.38(+4.16%)
Apr 24, 2020
8.830
9.220
8.740
9.130
417,700
+0.39(+4.46%)
Apr 23, 2020
8.580
9.030
8.580
8.740
553,004
+0.20(+2.34%)
Apr 22, 2020
8.860
9.052
8.520
8.540
1,101,453
-0.02(-0.23%)
Apr 21, 2020
8.650
9.000
8.470
8.560
734,819
-0.35(-3.93%)
Apr 20, 2020
8.730
9.450
8.600
8.910
666,058
+0.15(+1.71%)
Apr 17, 2020
8.310
8.780
8.190
8.760
679,600
+0.73(+9.09%)
Apr 16, 2020
8.080
8.220
7.690
8.030
514,996
+0.00(+0.00%)
Apr 15, 2020
8.200
8.260
7.840
8.030
545,735
-0.48(-5.64%)
Apr 14, 2020
8.560
8.780
8.350
8.510
590,363
+0.15(+1.79%)
Apr 13, 2020
8.560
8.600
8.100
8.360
506,911
-0.20(-2.34%)
Apr 09, 2020
8.420
8.800
8.370
8.560
569,100
+0.23(+2.76%)
Apr 08, 2020
8.330
8.450
7.860
8.330
890,549
+0.18(+2.21%)
Apr 07, 2020
8.380
8.650
7.910
8.150
960,741
+0.02(+0.25%)
Apr 06, 2020
7.540
8.150
7.450
8.130
536,439
+1.02(+14.35%)
Apr 03, 2020
8.040
8.040
7.070
7.110
589,600
-0.95(-11.79%)
Apr 02, 2020
7.780
8.080
7.500
8.060
668,382
+0.31(+4.00%)
Apr 01, 2020
7.410
7.800
6.960
7.750
758,312
+0.01(+0.13%)
Mar 31, 2020
8.200
8.200
7.410
7.740
815,602
-0.39(-4.80%)
Mar 30, 2020
7.610
8.150
7.250
8.130
567,244
+0.60(+7.97%)
Mar 27, 2020
8.290
8.340
7.520
7.530
616,000
-1.12(-12.95%)
Mar 26, 2020
8.060
9.220
8.060
8.650
655,709
+0.65(+8.13%)
Mar 25, 2020
7.350
8.100
7.170
8.000
648,674
+0.68(+9.29%)
Mar 24, 2020
7.260
7.630
6.870
7.320
842,884
+0.58(+8.61%)
Mar 23, 2020
6.700
7.045
6.260
6.740
865,323
+0.17(+2.59%)
Mar 20, 2020
7.190
7.600
6.500
6.570
1,175,000
-0.42(-6.01%)
Mar 19, 2020
5.730
7.300
5.700
6.990
906,926
+1.28(+22.42%)
Mar 18, 2020
6.620
6.870
5.630
5.710
1,499,542
-1.29(-18.43%)
Mar 17, 2020
7.070
7.340
6.460
7.000
1,446,170
+0.01(+0.14%)
Mar 16, 2020
7.690
8.000
6.990
6.990
1,014,439
-1.57(-18.34%)
Mar 13, 2020
8.890
9.310
7.800
8.560
1,250,200
+0.36(+4.39%)
Mar 12, 2020
9.000
9.080
8.050
8.200
2,168,127
-1.46(-15.11%)
Mar 11, 2020
10.21
10.38
9.400
9.660
1,066,205
-0.81(-7.74%)
Mar 10, 2020
10.47
10.60
9.700
10.47
1,108,688
+0.66(+6.73%)
Mar 09, 2020
11.05
11.45
9.700
9.810
1,179,159
-1.85(-15.87%)
Mar 06, 2020
12.06
12.34
11.42
11.66
608,000
-0.84(-6.72%)
Mar 05, 2020
13.01
13.19
12.41
12.50
570,349
-0.63(-4.80%)
Mar 04, 2020
13.23
13.32
12.86
13.13
475,639
+0.23(+1.78%)
Mar 03, 2020
12.79
13.17
12.66
12.90
753,879
+0.01(+0.08%)
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
.