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 (%)
Jul 30, 2021 3.770 3.850 3.735 3.770 652,114 +0.00(+0.00%)
Jul 29, 2021 3.880 3.900 3.755 3.770 793,958 -0.11(-2.84%)
Jul 28, 2021 3.690 3.900 3.670 3.880 979,019 +0.19(+5.15%)
Jul 27, 2021 3.660 3.750 3.520 3.690 1,208,191 +0.03(+0.82%)
Jul 26, 2021 3.770 3.815 3.650 3.660 1,267,835 -0.09(-2.40%)
Jul 23, 2021 4.010 4.053 3.750 3.750 1,285,643 -0.23(-5.78%)
Jul 22, 2021 4.120 4.125 3.970 3.980 948,711 -0.15(-3.63%)
Jul 21, 2021 4.000 4.130 3.930 4.130 940,907 +0.13(+3.25%)
Jul 20, 2021 3.850 4.000 3.810 4.000 1,118,343 +0.14(+3.63%)
Jul 19, 2021 3.880 3.960 3.725 3.860 1,917,895 -0.12(-3.02%)
Jul 16, 2021 3.930 4.010 3.890 3.980 1,073,969 +0.01(+0.25%)
Jul 15, 2021 3.850 4.000 3.750 3.970 1,523,161 +0.12(+3.12%)
Jul 14, 2021 3.930 4.020 3.830 3.850 1,330,723 -0.06(-1.53%)
Jul 13, 2021 4.020 4.033 3.910 3.910 975,107 -0.13(-3.22%)
Jul 12, 2021 4.210 4.250 4.010 4.040 892,399 -0.19(-4.49%)
Jul 09, 2021 4.250 4.250 4.055 4.230 1,313,380 -0.02(-0.47%)
Jul 08, 2021 3.980 4.260 3.950 4.250 1,584,382 +0.22(+5.46%)
Jul 07, 2021 4.190 4.290 4.020 4.030 1,601,196 -0.16(-3.82%)
Jul 06, 2021 4.460 4.525 4.170 4.190 2,903,309 -0.37(-8.11%)
Jul 02, 2021 4.820 4.820 4.540 4.560 1,035,619 -0.28(-5.79%)
Jul 01, 2021 4.660 4.840 4.580 4.840 1,095,633 +0.22(+4.76%)
Jun 30, 2021 4.710 4.770 4.610 4.620 857,457 -0.07(-1.49%)
Jun 29, 2021 4.840 4.845 4.660 4.690 1,046,832 -0.13(-2.70%)
Jun 28, 2021 5.090 5.130 4.810 4.820 1,014,549 -0.26(-5.12%)
Jun 25, 2021 5.040 5.100 4.930 5.080 3,980,271 +0.05(+0.99%)
Jun 24, 2021 4.820 5.080 4.820 5.030 1,249,077 +0.19(+3.93%)
Jun 23, 2021 4.690 4.870 4.690 4.840 819,464 +0.12(+2.54%)
Jun 22, 2021 4.660 4.735 4.560 4.720 793,003 +0.01(+0.21%)
Jun 21, 2021 4.700 4.775 4.560 4.710 1,217,606 +0.01(+0.21%)
Jun 18, 2021 4.740 4.890 4.655 4.700 4,267,360 -0.15(-3.09%)
Jun 17, 2021 4.730 4.850 4.670 4.850 1,050,953 +0.06(+1.25%)
Jun 16, 2021 4.820 4.870 4.600 4.790 1,379,100 -0.01(-0.21%)
Jun 15, 2021 5.120 5.120 4.790 4.800 1,188,196 -0.33(-6.43%)
Jun 14, 2021 5.010 5.130 4.975 5.130 1,604,885 +0.12(+2.40%)
Jun 11, 2021 5.040 5.120 4.950 5.010 769,843 -0.04(-0.79%)
Jun 10, 2021 5.130 5.130 4.980 5.050 963,453 -0.05(-0.98%)
Jun 09, 2021 5.070 5.270 5.030 5.100 1,573,905 +0.06(+1.19%)
Jun 08, 2021 4.940 5.090 4.831 5.040 1,441,052 +0.12(+2.44%)
Jun 07, 2021 4.680 5.060 4.640 4.920 3,200,751 +0.26(+5.58%)
Jun 04, 2021 4.800 4.820 4.640 4.660 860,717 -0.06(-1.27%)
Jun 03, 2021 4.850 4.905 4.580 4.720 2,168,658 -0.16(-3.28%)
Jun 02, 2021 4.850 4.936 4.730 4.880 1,618,353 +0.02(+0.41%)
Jun 01, 2021 4.690 4.920 4.640 4.860 1,322,795 +0.17(+3.62%)
May 28, 2021 4.810 4.970 4.670 4.690 1,237,367 -0.12(-2.49%)
May 27, 2021 4.750 4.810 4.660 4.810 1,178,021 +0.10(+2.12%)
May 26, 2021 4.550 4.735 4.510 4.710 1,083,602 +0.18(+3.97%)
May 25, 2021 4.660 4.730 4.530 4.530 1,081,031 -0.13(-2.79%)
May 24, 2021 4.790 4.820 4.600 4.660 1,140,225 -0.12(-2.51%)
May 21, 2021 4.870 4.960 4.770 4.780 1,181,058 -0.04(-0.83%)
May 20, 2021 5.080 5.120 4.710 4.820 2,229,691 -0.27(-5.30%)
May 19, 2021 4.640 5.178 4.585 5.090 5,302,748 +0.41(+8.76%)
May 18, 2021 4.690 4.890 4.670 4.680 1,409,768 +0.05(+1.19%)
May 17, 2021 5.010 5.030 4.450 4.625 2,951,557 -0.46(-8.96%)
May 14, 2021 4.920 5.250 4.890 5.080 3,231,319 +0.16(+3.25%)
May 13, 2021 4.730 5.000 4.690 4.920 2,463,086 +0.20(+4.24%)
May 12, 2021 4.900 5.040 4.700 4.720 2,071,830 -0.28(-5.60%)
May 11, 2021 4.430 5.080 4.370 5.000 3,754,507 +0.34(+7.41%)
May 10, 2021 4.620 4.900 4.470 4.655 4,113,526 +0.06(+1.20%)
May 07, 2021 4.110 4.730 4.100 4.600 5,643,776 +0.32(+7.48%)
May 06, 2021 4.770 4.780 3.950 4.280 12,070,580 -0.27(-5.93%)
May 05, 2021 5.070 5.750 4.445 4.550 217,728,918 +0.84(+22.64%)
May 04, 2021 3.870 3.870 3.660 3.710 3,205,720 -0.15(-3.89%)
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.