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 )

0.9442 USD -0.0658 (-6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 13.28 13.77 13.18 13.71 620,501 +0.64(+4.90%)
Jan 29, 2021 13.12 13.84 12.92 13.07 732,900 +0.12(+0.93%)
Jan 28, 2021 13.77 13.84 12.55 12.95 1,120,387 -0.90(-6.50%)
Jan 27, 2021 13.62 14.80 13.50 13.85 1,669,754 -0.09(-0.65%)
Jan 26, 2021 13.49 14.01 13.40 13.94 1,402,980 +0.55(+4.11%)
Jan 25, 2021 12.40 13.40 12.20 13.39 1,296,342 +1.01(+8.16%)
Jan 22, 2021 11.42 12.40 11.39 12.38 881,800 +0.88(+7.65%)
Jan 21, 2021 11.53 11.62 11.29 11.50 435,955 +0.08(+0.70%)
Jan 20, 2021 11.20 11.59 11.18 11.42 369,018 +0.18(+1.60%)
Jan 19, 2021 11.22 11.52 11.05 11.24 645,143 +0.13(+1.17%)
Jan 15, 2021 11.60 11.63 11.07 11.11 475,800 -0.55(-4.72%)
Jan 14, 2021 10.95 11.85 10.86 11.66 924,557 +0.98(+9.18%)
Jan 13, 2021 11.27 11.30 10.60 10.68 1,328,280 -0.52(-4.64%)
Jan 12, 2021 11.30 11.34 11.08 11.20 588,564 +0.07(+0.63%)
Jan 11, 2021 11.78 11.80 11.10 11.13 811,900 -0.52(-4.46%)
Jan 08, 2021 12.03 12.18 11.32 11.65 997,700 -0.44(-3.64%)
Jan 07, 2021 11.38 12.20 11.30 12.09 1,430,926 +0.80(+7.09%)
Jan 06, 2021 11.26 11.47 10.97 11.29 604,941 +0.12(+1.07%)
Jan 05, 2021 11.25 11.50 11.09 11.17 553,669 -0.15(-1.33%)
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.