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 )

1.000 USD -0.060 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.030 4.130 3.940 4.010 1,090,200 -0.05(-1.23%)
Apr 29, 2021 4.250 4.260 4.030 4.060 1,208,599 -0.20(-4.69%)
Apr 28, 2021 4.110 4.320 4.070 4.260 1,120,061 +0.13(+3.15%)
Apr 27, 2021 4.170 4.300 4.120 4.130 1,224,722 -0.07(-1.67%)
Apr 26, 2021 4.030 4.220 3.990 4.200 1,487,723 +0.17(+4.22%)
Apr 23, 2021 4.050 4.130 3.960 4.030 1,128,200 +0.02(+0.50%)
Apr 22, 2021 4.050 4.210 3.940 4.010 2,034,846 -0.06(-1.47%)
Apr 21, 2021 3.910 4.070 3.840 4.070 1,780,576 +0.08(+2.01%)
Apr 20, 2021 3.910 4.000 3.800 3.990 1,228,042 +0.04(+1.01%)
Apr 19, 2021 4.120 4.120 3.880 3.950 1,770,091 -0.02(-0.50%)
Apr 16, 2021 4.030 4.100 3.940 3.970 1,622,400 -0.15(-3.64%)
Apr 15, 2021 4.160 4.240 4.090 4.120 1,925,746 -0.04(-0.96%)
Apr 14, 2021 3.930 4.320 3.910 4.160 2,347,248 +0.18(+4.52%)
Apr 13, 2021 4.030 4.080 3.760 3.980 2,937,266 -0.04(-1.00%)
Apr 12, 2021 4.130 4.170 3.950 4.020 2,894,724 -0.08(-1.95%)
Apr 09, 2021 4.250 4.278 4.070 4.100 1,211,500 -0.19(-4.43%)
Apr 08, 2021 4.180 4.420 4.140 4.290 1,585,935 +0.21(+5.15%)
Apr 07, 2021 4.170 4.260 4.080 4.080 1,574,720 -0.12(-2.86%)
Apr 06, 2021 4.490 4.500 4.180 4.200 1,642,198 -0.33(-7.28%)
Apr 05, 2021 4.480 4.590 4.350 4.530 1,984,311 +0.13(+2.95%)
Apr 01, 2021 4.360 4.470 4.290 4.400 1,478,400 +0.10(+2.33%)
Mar 31, 2021 4.130 4.340 4.090 4.300 1,845,256 +0.23(+5.65%)
Mar 30, 2021 4.110 4.120 3.990 4.070 2,036,715 -0.03(-0.73%)
Mar 29, 2021 4.500 4.510 4.060 4.100 2,726,637 -0.44(-9.69%)
Mar 26, 2021 4.630 4.730 4.400 4.540 1,684,700 -0.11(-2.37%)
Mar 25, 2021 4.200 4.650 4.150 4.650 3,237,736 +0.42(+9.93%)
Mar 24, 2021 4.520 4.520 4.230 4.230 2,315,675 -0.18(-4.08%)
Mar 23, 2021 4.790 4.840 4.390 4.410 3,662,843 -0.45(-9.26%)
Mar 22, 2021 4.910 5.070 4.770 4.860 2,053,117 -0.05(-1.02%)
Mar 19, 2021 4.870 4.950 4.700 4.910 11,793,500 +0.06(+1.24%)
Mar 18, 2021 5.150 5.320 4.830 4.850 2,268,766 -0.32(-6.19%)
Mar 17, 2021 4.960 5.270 4.870 5.170 1,686,852 +0.07(+1.37%)
Mar 16, 2021 5.170 5.380 4.980 5.100 2,796,610 -0.08(-1.54%)
Mar 15, 2021 5.160 5.350 5.130 5.180 3,916,050 +0.04(+0.88%)
Mar 12, 2021 4.830 5.180 4.720 5.135 2,788,500 +0.29(+5.88%)
Mar 11, 2021 4.790 4.860 4.660 4.850 2,364,582 +0.14(+2.97%)
Mar 10, 2021 4.670 4.800 4.480 4.710 2,780,879 +0.12(+2.61%)
Mar 09, 2021 4.610 4.690 4.460 4.590 2,858,086 +0.09(+2.00%)
Mar 08, 2021 4.440 4.700 4.260 4.500 3,534,749 +0.18(+4.29%)
Mar 05, 2021 4.500 4.547 3.930 4.315 4,827,900 -0.17(-3.68%)
Mar 04, 2021 4.730 4.890 4.300 4.480 8,185,562 -0.34(-7.05%)
Mar 03, 2021 5.360 5.430 4.660 4.820 11,005,375 -0.56(-10.41%)
Mar 02, 2021 5.590 5.930 5.320 5.380 12,197,590 -0.08(-1.47%)
Mar 01, 2021 5.450 6.150 5.240 5.460 47,890,009 -6.64(-54.88%)
Feb 26, 2021 12.00 12.37 11.69 12.10 2,873,000 +0.23(+1.94%)
Feb 25, 2021 12.33 12.45 11.65 11.87 1,772,236 -0.28(-2.30%)
Feb 24, 2021 12.08 12.26 11.83 12.15 1,761,057 +0.25(+2.10%)
Feb 23, 2021 11.77 12.00 11.35 11.90 1,322,062 -0.04(-0.34%)
Feb 22, 2021 12.38 12.46 11.90 11.94 1,570,615 -0.26(-2.13%)
Feb 19, 2021 12.40 12.65 12.09 12.20 1,394,200 -0.23(-1.85%)
Feb 18, 2021 13.01 13.05 12.35 12.43 1,367,257 -0.55(-4.24%)
Feb 17, 2021 12.80 13.13 12.66 12.98 1,515,265 +0.21(+1.64%)
Feb 16, 2021 13.33 13.40 12.69 12.77 1,360,571 -0.38(-2.89%)
Feb 12, 2021 13.23 13.40 12.95 13.15 1,011,800 -0.20(-1.50%)
Feb 11, 2021 13.85 13.88 13.00 13.35 1,307,423 -0.46(-3.33%)
Feb 10, 2021 15.00 15.00 13.70 13.81 1,298,373 -0.48(-3.36%)
Feb 09, 2021 14.80 14.80 14.24 14.29 989,218 -0.46(-3.12%)
Feb 08, 2021 14.10 14.78 13.86 14.75 1,169,673 +0.75(+5.36%)
Feb 05, 2021 13.65 14.26 13.65 14.00 931,700 +0.42(+3.09%)
Feb 04, 2021 13.88 14.01 13.20 13.58 877,655 -0.27(-1.95%)
Feb 03, 2021 14.16 14.35 13.77 13.85 878,878 -0.11(-0.79%)
Feb 02, 2021 14.01 14.10 13.51 13.96 738,368 +0.25(+1.82%)
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.