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 )

1.130 USD +0.070 (+6.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.540 2.595 2.520 2.540 718,473 +0.00(+0.00%)
Oct 28, 2021 2.550 2.620 2.510 2.540 915,509 +0.02(+0.79%)
Oct 27, 2021 2.500 2.530 2.485 2.520 517,728 +0.00(+0.00%)
Oct 26, 2021 2.570 2.520 635,282 -0.07(-2.70%)
Oct 25, 2021 2.500 2.610 2.490 2.590 863,651 +0.07(+2.78%)
Oct 22, 2021 2.610 2.620 2.500 2.520 701,350 -0.11(-4.18%)
Oct 21, 2021 2.660 2.715 2.625 2.630 483,520 -0.06(-2.23%)
Oct 20, 2021 2.720 2.800 2.670 2.690 519,773 -0.05(-1.82%)
Oct 19, 2021 2.650 2.770 2.610 2.740 718,808 +0.11(+4.18%)
Oct 18, 2021 2.700 2.720 2.620 2.630 1,076,719 -0.14(-5.05%)
Oct 15, 2021 2.940 2.940 2.760 2.770 1,124,209 -0.13(-4.48%)
Oct 14, 2021 2.770 2.985 2.750 2.900 1,113,162 +0.19(+7.01%)
Oct 13, 2021 2.670 2.780 2.670 2.710 849,914 +0.03(+1.12%)
Oct 12, 2021 2.540 2.690 2.510 2.680 1,045,085 +0.18(+7.20%)
Oct 11, 2021 2.780 2.785 2.500 2.500 1,663,265 -0.30(-10.71%)
Oct 08, 2021 2.820 2.860 2.750 2.800 901,978 -0.05(-1.75%)
Oct 07, 2021 2.820 2.900 2.790 2.850 711,802 +0.05(+1.79%)
Oct 06, 2021 2.800 2.910 2.790 2.800 603,317 +0.00(+0.00%)
Oct 05, 2021 2.890 2.960 2.790 2.800 1,144,048 -0.06(-1.93%)
Oct 04, 2021 2.920 2.950 2.820 2.855 966,349 -0.08(-2.89%)
Oct 01, 2021 3.000 3.030 2.870 2.940 958,221 -0.07(-2.33%)
Sep 30, 2021 3.000 3.040 2.940 3.010 640,503 +0.04(+1.35%)
Sep 29, 2021 3.160 3.200 2.825 2.970 1,878,566 -0.18(-5.71%)
Sep 28, 2021 3.240 3.280 3.140 3.150 686,085 -0.12(-3.67%)
Sep 27, 2021 3.250 3.380 3.210 3.270 1,040,916 +0.05(+1.55%)
Sep 24, 2021 3.360 3.390 3.220 3.220 834,564 -0.20(-5.85%)
Sep 23, 2021 3.340 3.420 3.300 3.420 703,737 +0.11(+3.32%)
Sep 22, 2021 3.370 3.390 3.250 3.310 843,018 -0.03(-0.90%)
Sep 21, 2021 3.350 3.405 3.280 3.340 716,221 +0.00(+0.00%)
Sep 20, 2021 3.380 3.500 3.280 3.340 1,150,598 -0.16(-4.57%)
Sep 17, 2021 3.450 3.650 3.430 3.500 11,050,639 -0.06(-1.69%)
Sep 16, 2021 3.350 3.560 3.230 3.560 1,724,865 +0.17(+5.01%)
Sep 15, 2021 3.370 3.520 3.285 3.390 2,304,327 +0.21(+6.60%)
Sep 14, 2021 3.390 3.390 3.165 3.180 1,699,920 -0.18(-5.36%)
Sep 13, 2021 3.340 3.440 3.160 3.360 1,804,899 +0.02(+0.60%)
Sep 10, 2021 3.510 3.510 3.340 3.340 778,023 -0.15(-4.30%)
Sep 09, 2021 3.390 3.540 3.450 3.490 802,969 +0.04(+1.16%)
Sep 08, 2021 3.600 3.625 3.405 3.450 988,844 -0.13(-3.63%)
Sep 07, 2021 3.600 3.680 3.505 3.580 1,003,035 -0.02(-0.56%)
Sep 03, 2021 3.740 3.740 3.560 3.600 1,056,901 -0.10(-2.70%)
Sep 02, 2021 3.890 3.910 3.690 3.700 902,355 -0.19(-4.88%)
Sep 01, 2021 3.680 3.900 3.660 3.890 1,454,641 +0.24(+6.58%)
Aug 31, 2021 3.640 3.690 3.590 3.650 613,243 +0.03(+0.83%)
Aug 30, 2021 3.670 3.760 3.590 3.620 799,776 -0.02(-0.55%)
Aug 27, 2021 3.500 3.650 3.440 3.640 953,306 +0.14(+4.00%)
Aug 26, 2021 3.470 3.640 3.465 3.500 654,871 -0.01(-0.28%)
Aug 25, 2021 3.460 3.550 3.370 3.510 648,355 +0.05(+1.45%)
Aug 24, 2021 3.500 3.505 3.405 3.460 706,787 -0.06(-1.70%)
Aug 23, 2021 3.300 3.540 3.260 3.520 1,581,111 +0.23(+6.99%)
Aug 20, 2021 3.180 3.320 3.120 3.290 1,183,296 +0.11(+3.46%)
Aug 19, 2021 3.260 3.350 3.180 3.180 1,291,229 -0.11(-3.34%)
Aug 18, 2021 3.310 3.420 3.190 3.290 1,771,589 +0.01(+0.30%)
Aug 17, 2021 3.260 3.305 3.170 3.280 1,025,001 +0.02(+0.61%)
Aug 16, 2021 3.340 3.380 3.215 3.260 987,778 -0.08(-2.40%)
Aug 13, 2021 3.420 3.480 3.340 3.340 944,792 -0.13(-3.75%)
Aug 12, 2021 3.520 3.520 3.380 3.470 743,030 -0.02(-0.57%)
Aug 11, 2021 3.500 3.548 3.420 3.490 1,098,339 -0.02(-0.57%)
Aug 10, 2021 3.640 3.680 3.500 3.510 754,121 -0.14(-3.84%)
Aug 09, 2021 3.620 3.720 3.549 3.650 1,281,856 +0.05(+1.39%)
Aug 06, 2021 3.630 3.820 3.520 3.600 2,031,514 -0.24(-6.25%)
Aug 05, 2021 3.340 3.850 3.330 3.840 1,828,352 +0.14(+3.78%)
Aug 04, 2021 3.790 3.870 3.660 3.700 928,213 -0.10(-2.63%)
Aug 03, 2021 3.830 3.850 3.710 3.800 769,408 -0.06(-1.55%)
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.