Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Athenex Inc (NQ: ATNX )

0.4793 -0.0007 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 0.5000 0.5000 0.4550 0.4793 407,158 -0.00(-0.85%)
May 20, 2022 0.5123 0.5200 0.4600 0.4834 638,574 -0.01(-2.17%)
May 19, 2022 0.4600 0.5500 0.4400 0.4941 1,001,592 +0.04(+9.48%)
May 18, 2022 0.4900 0.4904 0.4500 0.4513 505,789 -0.05(-9.85%)
May 17, 2022 0.4854 0.5040 0.4794 0.5006 607,726 +0.03(+6.28%)
May 16, 2022 0.4500 0.5150 0.4507 0.4710 1,700,091 -0.00(-0.55%)
May 13, 2022 0.5000 0.5121 0.4674 0.4736 792,854 -0.03(-5.30%)
May 12, 2022 0.4892 0.5001 0.4701 0.5001 371,472 +0.00(+0.50%)
May 11, 2022 0.5200 0.5223 0.4529 0.4976 672,888 -0.01(-2.41%)
May 10, 2022 0.4500 0.5350 0.4523 0.5099 649,445 +0.04(+9.35%)
May 09, 2022 0.4719 0.4863 0.4329 0.4663 755,378 -0.02(-3.82%)
May 06, 2022 0.5250 0.5265 0.4800 0.4848 768,803 -0.04(-6.91%)
May 05, 2022 0.5300 0.5440 0.5100 0.5208 559,331 -0.03(-5.21%)
May 04, 2022 0.5500 0.5723 0.5000 0.5494 812,437 -0.01(-1.86%)
May 03, 2022 0.5200 0.6400 0.5050 0.5598 2,465,847 +0.06(+11.40%)
May 02, 2022 0.4600 0.5090 0.4585 0.5025 794,881 +0.02(+4.69%)
Apr 29, 2022 0.5000 0.5298 0.4800 0.4800 702,177 -0.03(-6.65%)
Apr 28, 2022 0.5200 0.5400 0.4801 0.5142 836,185 -0.01(-1.15%)
Apr 27, 2022 0.5392 0.5454 0.5200 0.5202 517,965 -0.03(-4.71%)
Apr 26, 2022 0.5955 0.6284 0.5380 0.5459 687,653 -0.05(-8.82%)
Apr 25, 2022 0.6200 0.6230 0.5829 0.5987 596,053 -0.01(-2.43%)
Apr 22, 2022 0.6178 0.6664 0.6030 0.6136 654,183 -0.03(-4.42%)
Apr 21, 2022 0.6500 0.6940 0.6030 0.6420 1,219,413 +0.00(+0.33%)
Apr 20, 2022 0.6800 0.6864 0.6349 0.6399 1,080,311 -0.04(-6.05%)
Apr 19, 2022 0.6601 0.6900 0.6601 0.6811 608,842 +0.02(+2.31%)
Apr 18, 2022 0.7700 0.7829 0.6622 0.6657 889,002 -0.11(-13.75%)
Apr 14, 2022 0.7402 0.8400 0.7400 0.7718 859,474 +0.03(+4.65%)
Apr 13, 2022 0.6865 0.7698 0.6800 0.7375 1,057,840 +0.05(+6.78%)
Apr 12, 2022 0.6999 0.7086 0.6600 0.6907 791,140 -0.03(-3.94%)
Apr 11, 2022 0.7500 0.7600 0.6599 0.7190 856,157 -0.03(-4.39%)
Apr 08, 2022 0.8305 0.8376 0.7500 0.7520 862,931 -0.08(-9.45%)
Apr 07, 2022 0.8416 0.8607 0.8300 0.8305 536,151 -0.01(-0.73%)
Apr 06, 2022 0.8699 0.8700 0.8301 0.8366 414,865 -0.03(-3.32%)
Apr 05, 2022 0.8993 0.9150 0.8529 0.8653 276,376 -0.04(-4.81%)
Apr 04, 2022 0.8500 0.9190 0.8500 0.9090 696,230 +0.06(+7.14%)
Apr 01, 2022 0.9000 0.9834 0.8366 0.8484 1,048,672 +0.02(+2.28%)
Mar 31, 2022 0.8700 0.8798 0.8130 0.8295 576,628 -0.03(-3.71%)
Mar 30, 2022 0.8800 0.9115 0.8500 0.8615 350,725 -0.03(-3.46%)
Mar 29, 2022 0.8597 0.9100 0.8597 0.8924 555,032 +0.04(+4.51%)
Mar 28, 2022 0.9030 0.9481 0.8300 0.8539 943,234 -0.05(-5.52%)
Mar 25, 2022 0.9900 1.010 0.9001 0.9038 779,879 -0.10(-9.61%)
Mar 24, 2022 1.000 1.200 0.9887 0.9999 1,793,731 +0.02(+2.10%)
Mar 23, 2022 0.9700 1.000 0.9400 0.9793 723,249 -0.01(-1.31%)
Mar 22, 2022 0.9202 1.010 0.9100 0.9923 1,337,301 +0.07(+7.15%)
Mar 21, 2022 0.8800 0.9326 0.8700 0.9261 1,086,012 -0.02(-2.52%)
Mar 18, 2022 0.9400 0.9900 0.8800 0.9500 1,619,488 -0.01(-1.11%)
Mar 17, 2022 0.9200 1.010 0.8903 0.9607 944,803 +0.00(+0.07%)
Mar 16, 2022 0.8605 0.9600 0.8422 0.9600 726,729 +0.10(+12.28%)
Mar 15, 2022 0.8500 0.8800 0.8310 0.8550 386,746 +0.01(+1.42%)
Mar 14, 2022 0.9162 0.9162 0.8300 0.8430 529,594 -0.05(-5.60%)
Mar 11, 2022 0.9393 0.9406 0.8832 0.8930 600,655 -0.03(-3.52%)
Mar 10, 2022 0.9800 0.9900 0.9187 0.9256 500,671 -0.07(-7.44%)
Mar 09, 2022 0.8900 1.020 0.8855 1.000 841,189 +0.11(+12.41%)
Mar 08, 2022 0.8334 0.9439 0.8001 0.8896 628,136 +0.04(+4.66%)
Mar 07, 2022 0.8157 0.8549 0.7800 0.8500 643,020 +0.03(+3.66%)
Mar 04, 2022 0.9400 0.9700 0.8060 0.8200 1,414,207 -0.15(-15.19%)
Mar 03, 2022 0.8600 1.120 0.8243 0.9669 4,487,167 +0.13(+15.16%)
Mar 02, 2022 0.8100 0.8558 0.8072 0.8396 564,864 +0.02(+2.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.