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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athenex Inc (NQ: ATNX )

0.2031 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.4600 0.4799 0.4404 0.4795 1,484,490 +0.03(+7.13%)
Aug 30, 2022 0.4673 0.4673 0.4418 0.4476 714,593 -0.01(-3.05%)
Aug 29, 2022 0.4600 0.4702 0.4510 0.4617 645,701 -0.01(-2.51%)
Aug 26, 2022 0.4800 0.4812 0.4612 0.4736 926,320 -0.02(-3.72%)
Aug 25, 2022 0.4660 0.4990 0.4600 0.4919 1,424,801 +0.02(+5.11%)
Aug 24, 2022 0.4759 0.4839 0.4505 0.4680 1,323,229 +0.00(+0.62%)
Aug 23, 2022 0.4375 0.4663 0.4350 0.4651 1,224,853 +0.02(+4.54%)
Aug 22, 2022 0.4285 0.4495 0.4112 0.4449 2,894,937 -0.01(-2.56%)
Aug 19, 2022 0.4900 0.4900 0.4501 0.4566 2,540,449 -0.04(-7.27%)
Aug 18, 2022 0.4950 0.5050 0.4815 0.4924 1,512,996 -0.01(-1.52%)
Aug 17, 2022 0.5200 0.5200 0.4700 0.5000 3,415,580 -0.02(-3.88%)
Aug 16, 2022 0.5400 0.5400 0.5130 0.5202 2,363,684 -0.02(-2.98%)
Aug 15, 2022 0.5500 0.5500 0.5160 0.5362 2,945,492 +0.02(+3.12%)
Aug 12, 2022 0.5500 0.5650 0.5151 0.5200 6,183,789 -0.02(-3.33%)
Aug 11, 2022 0.6000 0.6191 0.5191 0.5379 24,694,654 -0.57(-51.54%)
Aug 10, 2022 1.100 1.150 1.060 1.110 2,874,540 +0.01(+0.91%)
Aug 09, 2022 1.100 1.190 1.020 1.100 2,772,919 +0.00(+0.00%)
Aug 08, 2022 0.9400 1.140 0.9000 1.100 4,793,520 +0.15(+15.18%)
Aug 05, 2022 0.9624 0.9959 0.8404 0.9550 13,751,524 +0.33(+51.61%)
Aug 04, 2022 0.5800 0.6600 0.5800 0.6299 6,487,068 +0.05(+8.49%)
Aug 03, 2022 0.5500 0.6234 0.5300 0.5806 522,237 +0.04(+7.52%)
Aug 02, 2022 0.5200 0.5500 0.5100 0.5400 443,282 +0.03(+6.24%)
Aug 01, 2022 0.5300 0.5300 0.4950 0.5083 259,827 +0.00(+0.26%)
Jul 29, 2022 0.5189 0.5399 0.5001 0.5070 200,128 -0.02(-3.35%)
Jul 28, 2022 0.5300 0.5353 0.4900 0.5246 537,892 -0.01(-2.33%)
Jul 27, 2022 0.5600 0.5900 0.5162 0.5371 472,369 -0.03(-5.77%)
Jul 26, 2022 0.6290 0.6356 0.5640 0.5700 391,487 -0.05(-7.66%)
Jul 25, 2022 0.6600 0.7300 0.6000 0.6173 502,124 -0.02(-3.82%)
Jul 22, 2022 0.6800 0.6900 0.6320 0.6418 162,882 -0.04(-5.27%)
Jul 21, 2022 0.6900 0.7000 0.6519 0.6775 349,414 +0.01(+1.80%)
Jul 20, 2022 0.6291 0.6800 0.6200 0.6655 368,066 +0.04(+5.79%)
Jul 19, 2022 0.6161 0.6454 0.5978 0.6291 312,265 +0.02(+3.13%)
Jul 18, 2022 0.5900 0.6200 0.5800 0.6100 254,386 +0.02(+2.78%)
Jul 15, 2022 0.5900 0.6199 0.5609 0.5935 539,052 +0.01(+1.71%)
Jul 14, 2022 0.5500 0.6193 0.5418 0.5835 418,371 +0.02(+3.46%)
Jul 13, 2022 0.5700 0.5760 0.5301 0.5640 424,972 -0.01(-1.05%)
Jul 12, 2022 0.5000 0.5985 0.4761 0.5700 891,914 +0.06(+12.34%)
Jul 11, 2022 0.5582 0.5582 0.5050 0.5074 736,886 -0.05(-9.00%)
Jul 08, 2022 0.5273 0.5655 0.5273 0.5576 783,561 +0.02(+4.62%)
Jul 07, 2022 0.4800 0.5400 0.4779 0.5330 863,148 +0.05(+11.20%)
Jul 06, 2022 0.4804 0.5000 0.4678 0.4793 472,343 -0.01(-1.58%)
Jul 05, 2022 0.4200 0.5170 0.4229 0.4870 1,834,705 +0.05(+12.47%)
Jul 01, 2022 0.4252 0.4400 0.4094 0.4330 494,961 +0.02(+5.76%)
Jun 30, 2022 0.4100 0.4394 0.4051 0.4094 1,021,732 -0.01(-2.48%)
Jun 29, 2022 0.4521 0.4755 0.4112 0.4198 4,909,589 -0.04(-8.14%)
Jun 28, 2022 0.4880 0.4880 0.4503 0.4570 560,163 -0.02(-3.79%)
Jun 27, 2022 0.5200 0.5294 0.4700 0.4750 1,251,690 -0.03(-5.00%)
Jun 24, 2022 0.5489 0.5793 0.4900 0.5000 13,847,824 -0.04(-7.41%)
Jun 23, 2022 0.5200 0.5515 0.5000 0.5400 1,994,155 +0.01(+2.25%)
Jun 22, 2022 0.4900 0.5776 0.4876 0.5281 1,882,131 -0.00(-0.04%)
Jun 21, 2022 0.4900 0.5450 0.4815 0.5283 923,377 +0.04(+8.24%)
Jun 17, 2022 0.4810 0.5105 0.4603 0.4881 943,805 +0.00(+0.93%)
Jun 16, 2022 0.4911 0.4911 0.4500 0.4836 509,094 -0.01(-1.43%)
Jun 15, 2022 0.4700 0.5000 0.4534 0.4906 610,482 +0.04(+8.06%)
Jun 14, 2022 0.4600 0.4800 0.4501 0.4540 497,272 -0.02(-3.63%)
Jun 13, 2022 0.4900 0.4989 0.4400 0.4711 937,167 -0.03(-5.80%)
Jun 10, 2022 0.5669 0.5898 0.5000 0.5001 741,354 -0.09(-15.24%)
Jun 09, 2022 0.5544 0.6000 0.5304 0.5900 832,104 +0.03(+4.96%)
Jun 08, 2022 0.5600 0.6271 0.5361 0.5621 1,092,950 -0.00(-0.23%)
Jun 07, 2022 0.5000 0.5799 0.4950 0.5634 1,516,082 +0.03(+6.30%)
Jun 06, 2022 0.4855 0.5600 0.4855 0.5300 1,535,968 +0.04(+7.37%)
Jun 03, 2022 0.4398 0.5000 0.4323 0.4936 1,094,122 +0.06(+14.18%)
Jun 02, 2022 0.4480 0.4492 0.4210 0.4323 745,095 -0.01(-2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.