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 )

1.030 USD +0.030 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 1.000 1.050 0.9002 1.030 1,233,519 +0.03(+3.00%)
Jan 21, 2022 1.050 1.060 1.000 1.000 897,335 -0.06(-5.66%)
Jan 20, 2022 1.110 1.150 1.060 1.060 672,878 -0.03(-2.75%)
Jan 19, 2022 1.080 1.150 1.070 1.090 894,309 +0.03(+2.83%)
Jan 18, 2022 1.120 1.120 1.060 1.060 557,057 -0.07(-6.19%)
Jan 14, 2022 1.130 0 +0.07(+6.60%)
Jan 13, 2022 1.140 1.170 1.060 1.060 1,262,225 -0.08(-7.02%)
Jan 12, 2022 1.300 1.305 1.140 1.140 1,606,341 -0.09(-7.32%)
Jan 11, 2022 1.250 1.310 1.210 1.230 874,953 -0.01(-0.81%)
Jan 10, 2022 1.250 1.260 1.200 1.240 692,615 -0.03(-2.36%)
Jan 07, 2022 1.340 1.360 1.250 1.270 1,207,387 -0.05(-3.79%)
Jan 06, 2022 1.370 1.410 1.310 1.320 646,073 -0.04(-2.94%)
Jan 05, 2022 1.500 1.500 1.340 1.360 752,033 -0.13(-8.72%)
Jan 04, 2022 1.610 1.660 1.455 1.490 797,661 -0.10(-6.29%)
Jan 03, 2022 1.390 1.610 1.360 1.590 1,181,558 +0.23(+16.91%)
Dec 31, 2021 1.500 1.500 1.360 1.360 1,243,490 -0.14(-9.33%)
Dec 30, 2021 1.400 1.540 1.390 1.500 1,493,334 +0.08(+5.63%)
Dec 29, 2021 1.450 1.450 1.360 1.420 685,119 -0.02(-1.39%)
Dec 28, 2021 1.480 1.510 1.440 1.440 661,304 -0.06(-4.00%)
Dec 27, 2021 1.510 1.530 1.480 1.500 793,516 -0.03(-1.96%)
Dec 23, 2021 1.490 1.550 1.480 1.530 642,173 +0.03(+2.00%)
Dec 22, 2021 1.540 1.541 1.470 1.500 591,864 -0.05(-3.23%)
Dec 21, 2021 1.590 1.590 1.540 1.550 840,528 -0.03(-1.90%)
Dec 20, 2021 1.520 1.590 1.470 1.580 733,030 +0.01(+0.64%)
Dec 17, 2021 1.460 1.610 1.400 1.570 1,624,538 +0.09(+6.08%)
Dec 16, 2021 1.470 1.530 1.450 1.480 776,289 +0.03(+2.07%)
Dec 15, 2021 1.430 1.470 1.360 1.450 1,638,189 +0.02(+1.40%)
Dec 14, 2021 1.470 1.475 1.410 1.430 743,143 -0.06(-4.03%)
Dec 13, 2021 1.550 1.570 1.460 1.490 868,829 -0.04(-2.61%)
Dec 10, 2021 1.600 1.630 1.530 1.530 826,518 -0.07(-4.38%)
Dec 09, 2021 1.680 1.730 1.590 1.600 956,739 -0.10(-5.88%)
Dec 08, 2021 1.700 1.740 1.635 1.700 761,452 +0.03(+1.80%)
Dec 07, 2021 1.600 1.720 1.590 1.670 976,716 +0.09(+5.70%)
Dec 06, 2021 1.570 1.630 1.520 1.580 1,752,439 -0.01(-0.63%)
Dec 03, 2021 1.700 1.700 1.580 1.590 739,504 -0.10(-5.92%)
Dec 02, 2021 1.700 1.710 1.620 1.690 886,719 +0.00(+0.00%)
Dec 01, 2021 1.810 1.850 1.670 1.690 1,226,930 -0.08(-4.52%)
Nov 30, 2021 1.720 1.845 1.720 1.770 2,401,300 -0.01(-0.56%)
Nov 29, 2021 1.830 1.830 1.740 1.780 909,018 -0.03(-1.66%)
Nov 26, 2021 1.780 1.840 1.720 1.810 584,877 -0.04(-2.16%)
Nov 24, 2021 1.850 1.880 1.790 1.850 606,333 -0.01(-0.54%)
Nov 23, 2021 1.860 1.880 1.700 1.860 1,413,339 -0.03(-1.59%)
Nov 22, 2021 1.950 1.950 1.740 1.890 1,928,012 -0.02(-1.05%)
Nov 19, 2021 1.870 1.940 1.870 1.910 1,524,259 +0.04(+2.14%)
Nov 18, 2021 2.080 1.880 1.860 1.870 1,725,519 -0.18(-8.78%)
Nov 17, 2021 2.030 2.060 2.010 2.050 976,936 -0.01(-0.49%)
Nov 16, 2021 2.080 2.150 2.000 2.060 1,880,212 -0.04(-1.90%)
Nov 15, 2021 2.110 2.150 2.065 2.100 1,436,326 +0.04(+1.94%)
Nov 12, 2021 2.060 2.100 2.040 2.060 1,027,355 -0.02(-0.96%)
Nov 11, 2021 2.110 2.130 2.020 2.080 1,426,482 -0.04(-1.89%)
Nov 10, 2021 2.200 2.120 1,616,763 -0.11(-4.93%)
Nov 09, 2021 2.370 2.385 2.215 2.230 2,329,467 -0.17(-7.08%)
Nov 08, 2021 2.410 2.430 2.365 2.400 1,620,814 -0.03(-1.23%)
Nov 05, 2021 2.480 2.510 2.400 2.430 1,258,092 -0.08(-3.19%)
Nov 04, 2021 2.680 2.890 2.410 2.510 2,394,974 -0.18(-6.69%)
Nov 03, 2021 2.600 2.720 2.560 2.690 967,997 +0.04(+1.51%)
Nov 02, 2021 2.600 2.650 2.440 2.650 1,517,912 +0.04(+1.53%)
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.