Quantcast

Athenex, Inc. Common Stock Historical Stock Prices

ATNX 
$11.14
*  
0.20
1.76%
Get ATNX Alerts
*Delayed - data as of Apr. 24, 2019 11:34 ET  -  Find a broker to begin trading ATNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ATNX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:34 11.37 11.46 11.07 11.14 28,320
04/23/2019 11.01 11.49 10.7918 11.34 251,806
04/22/2019 11 11.19 10.84 10.94 146,712
04/18/2019 11.24 11.43 10.6101 11.06 244,963
04/17/2019 11.74 11.74 11 11.26 406,637
04/16/2019 11.59 11.77 11.4605 11.67 260,055
04/15/2019 11.9 11.97 11.44 11.54 123,244
04/12/2019 12.09 12.23 11.76 11.88 350,581
04/11/2019 12.23 12.4333 11.83 11.99 272,721
04/10/2019 12.01 12.35 11.9 12.22 358,221
04/09/2019 11.44 12 11.44 11.97 561,658
04/08/2019 11.62 11.8 11.44 11.49 311,175
04/05/2019 11.49 11.9 11.4 11.7 443,042
04/04/2019 11.5 11.5 10.91 11.44 581,415
04/03/2019 12.04 12.13 11.34 11.49 247,433
04/02/2019 12.03 12.1 11.88 11.93 123,977
04/01/2019 12.35 12.42 11.875 12.06 211,243
03/29/2019 12.57 12.7 12.15 12.25 242,286
03/28/2019 12.48 12.64 12.23 12.38 105,638
03/27/2019 12.79 12.92 12.115 12.41 299,074
03/26/2019 12.57 12.8 12.52 12.8 223,169
03/25/2019 12.22 12.57 12.05 12.48 202,505
03/22/2019 12.61 12.67 12.26 12.26 275,538
03/21/2019 12.45 12.7 12.2 12.65 284,679
03/20/2019 12.05 12.24 11.89 12.14 263,885
03/19/2019 12.47 12.5 12 12.05 236,245
03/18/2019 11.89 12.59 11.76 12.4 312,050
03/15/2019 11.4 11.88 11.27 11.87 475,120
03/14/2019 11.7 11.99 11.33 11.39 232,661
03/13/2019 11.91 12.03 11.57 11.72 306,214
03/12/2019 12.14 12.1808 11.62 11.83 344,943
03/11/2019 12.03 12.3559 11.21 11.91 335,933
03/08/2019 11.9 11.93 11.61 11.79 283,050
03/07/2019 12.16 12.3 11.91 11.99 174,183
03/06/2019 12.75 12.77 12.06 12.13 263,787
03/05/2019 13.02 13.16 12.675 12.71 171,256
03/04/2019 13.72 13.75 12.79 12.99 579,187
03/01/2019 13.33 13.66 12.93 13.49 401,787
02/28/2019 12.95 13.255 12.82 13.17 371,563
02/27/2019 13.05 13.2 12.75 12.94 327,318
02/26/2019 13.1 13.26 13 13.04 146,773
02/25/2019 13.3 13.4451 12.9 13.13 288,727
02/22/2019 12.89 13.17 12.79 13.12 205,050
02/21/2019 12.75 12.8 12.3601 12.74 176,719
02/20/2019 12.86 13.03 12.7 12.76 321,114
02/19/2019 12.66 13 12.55 12.83 404,343
02/15/2019 12.56 12.66 12.38 12.64 168,185
02/14/2019 12.27 12.59 12.19 12.5 174,420
02/13/2019 12.29 12.57 12.15 12.29 163,956
02/12/2019 12.18 12.3 11.98 12.3 109,389
02/11/2019 12.14 12.24 11.93 12.07 88,574
02/08/2019 11.79 12.09 11.77 12.05 99,913
02/07/2019 11.97 12.21 11.73 11.83 115,899
02/06/2019 12.04 12.16 11.75 12.02 95,778
02/05/2019 12.08 12.25 12 12.02 101,521
02/04/2019 12.3 12.3 11.84 12.07 102,230
02/01/2019 11.75 12.025 11.6 11.96 143,001
01/31/2019 11.48 11.78 11.29 11.75 315,594
01/30/2019 11.13 11.48 11.08 11.34 285,403
01/29/2019 11.47 11.6 10.99 11.11 275,210
01/28/2019 12 12 11.41 11.43 206,927
01/25/2019 11.53 12.17 11.4 12.01 211,547
01/24/2019 11.39 11.72 11.045 11.47 159,729
01/23/2019 11.83 11.92 11.19 11.29 155,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio