Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Athenex Inc (NQ: ATNX )

1.010 USD -0.060 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.32 15.53 14.83 15.27 693,100 -0.09(-0.59%)
Dec 30, 2019 15.60 16.00 15.21 15.36 959,223 +0.08(+0.52%)
Dec 27, 2019 15.13 15.43 14.86 15.28 875,400 +0.08(+0.53%)
Dec 26, 2019 15.02 15.35 14.45 15.20 1,343,327 +0.66(+4.54%)
Dec 24, 2019 14.25 14.56 14.01 14.54 500,700 +0.23(+1.61%)
Dec 23, 2019 14.26 14.63 14.02 14.31 962,688 +0.13(+0.92%)
Dec 20, 2019 14.21 14.39 13.97 14.18 1,790,200 -0.03(-0.21%)
Dec 19, 2019 13.35 14.29 13.08 14.21 1,249,442 +0.82(+6.12%)
Dec 18, 2019 13.33 13.74 12.91 13.39 1,283,642 +0.28(+2.14%)
Dec 17, 2019 13.55 13.62 12.80 13.11 1,328,517 -0.46(-3.39%)
Dec 16, 2019 15.00 15.00 13.02 13.57 2,589,764 -0.98(-6.74%)
Dec 13, 2019 16.29 17.37 13.36 14.55 6,978,200 -2.41(-14.21%)
Dec 12, 2019 17.30 17.34 16.83 16.96 1,537,172 -0.35(-2.02%)
Dec 11, 2019 17.57 18.35 17.20 17.31 1,301,931 -0.19(-1.09%)
Dec 10, 2019 16.69 17.57 16.67 17.50 1,086,250 +0.84(+5.04%)
Dec 09, 2019 17.91 17.99 16.15 16.66 1,144,686 -1.09(-6.14%)
Dec 06, 2019 16.66 17.80 16.45 17.75 1,011,100 +1.31(+7.97%)
Dec 05, 2019 16.13 17.50 16.10 16.44 1,126,545 +0.34(+2.11%)
Dec 04, 2019 15.99 16.15 15.74 16.10 732,946 +0.12(+0.72%)
Dec 03, 2019 15.54 16.14 15.44 15.98 927,403 +0.29(+1.82%)
Dec 02, 2019 15.58 16.00 15.42 15.70 1,005,655 +0.12(+0.77%)
Nov 29, 2019 15.67 15.86 15.36 15.58 254,200 -0.11(-0.70%)
Nov 27, 2019 15.77 15.94 15.39 15.69 779,500 -0.09(-0.57%)
Nov 26, 2019 16.72 16.75 15.62 15.78 1,259,844 -0.83(-5.00%)
Nov 25, 2019 16.24 16.62 15.60 16.61 1,333,250 +0.53(+3.30%)
Nov 22, 2019 15.45 16.19 15.15 16.08 1,367,800 +0.66(+4.28%)
Nov 21, 2019 15.25 15.57 15.04 15.42 851,464 +0.23(+1.51%)
Nov 20, 2019 15.15 15.48 14.15 15.19 1,895,831 -0.33(-2.13%)
Nov 19, 2019 12.30 16.47 12.30 15.52 6,009,555 +4.08(+35.66%)
Nov 18, 2019 11.65 11.72 11.22 11.44 506,297 -0.19(-1.63%)
Nov 15, 2019 11.31 11.63 11.09 11.63 394,300 +0.40(+3.56%)
Nov 14, 2019 11.70 11.79 11.21 11.23 467,972 -0.58(-4.91%)
Nov 13, 2019 11.99 12.03 11.65 11.81 483,582 +0.10(+0.85%)
Nov 12, 2019 11.48 11.82 11.37 11.71 388,536 +0.32(+2.81%)
Nov 11, 2019 11.85 12.14 11.36 11.39 491,547 -0.55(-4.61%)
Nov 08, 2019 11.60 12.05 11.28 11.94 511,200 +0.27(+2.31%)
Nov 07, 2019 11.43 11.80 11.10 11.67 801,606 +0.18(+1.57%)
Nov 06, 2019 11.62 11.78 11.44 11.49 665,635 -0.16(-1.37%)
Nov 05, 2019 11.50 11.87 11.39 11.65 540,789 +0.15(+1.30%)
Nov 04, 2019 11.63 11.68 11.21 11.50 635,611 -0.08(-0.69%)
Nov 01, 2019 11.06 11.66 11.06 11.58 634,400 +0.54(+4.89%)
Oct 31, 2019 10.98 11.24 10.97 11.04 567,985 +0.04(+0.36%)
Oct 30, 2019 11.05 11.12 10.93 11.00 562,986 +0.00(+0.00%)
Oct 29, 2019 11.08 11.24 10.86 11.00 469,352 -0.12(-1.08%)
Oct 28, 2019 10.98 11.36 10.87 11.12 806,848 +0.20(+1.83%)
Oct 25, 2019 10.50 11.13 10.11 10.92 1,144,300 +0.34(+3.21%)
Oct 24, 2019 11.09 11.40 10.49 10.58 1,195,595 -0.53(-4.77%)
Oct 23, 2019 11.50 11.73 10.77 11.11 1,367,888 -0.39(-3.39%)
Oct 22, 2019 9.760 11.55 8.820 11.50 7,366,997 +1.90(+19.79%)
Oct 21, 2019 10.34 10.38 9.570 9.600 2,982,297 -0.63(-6.16%)
Oct 18, 2019 10.67 10.81 10.04 10.23 1,401,700 -0.57(-5.28%)
Oct 17, 2019 10.40 11.06 10.35 10.80 1,596,114 +0.34(+3.25%)
Oct 16, 2019 10.97 10.98 9.910 10.46 2,482,243 -0.63(-5.68%)
Oct 15, 2019 10.87 11.29 10.85 11.09 820,614 +0.26(+2.40%)
Oct 14, 2019 10.88 11.20 10.78 10.83 592,715 -0.10(-0.91%)
Oct 11, 2019 11.32 11.38 10.54 10.93 1,055,800 -0.36(-3.19%)
Oct 10, 2019 11.11 11.41 11.04 11.29 338,323 +0.16(+1.44%)
Oct 09, 2019 11.69 11.85 11.07 11.13 382,043 -0.48(-4.13%)
Oct 08, 2019 11.82 11.89 11.51 11.61 342,553 -0.36(-3.01%)
Oct 07, 2019 12.14 12.15 11.78 11.97 311,090 -0.21(-1.72%)
Oct 04, 2019 12.50 12.88 12.11 12.18 693,400 -0.22(-1.77%)
Oct 03, 2019 12.37 12.66 12.12 12.40 593,079 +0.01(+0.08%)
Oct 02, 2019 12.17 12.59 11.92 12.39 588,990 +0.08(+0.65%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.