FinData: Historical Data for NASDAQ, ATNX

Thursday, 18 April 2024

Athenex Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2000	0.2100	0.1910	0.1950	979,800
13/10/22	0.2031	0.2100	0.2010	0.2023	711,700
12/10/22	0.2100	0.2145	0.2013	0.2025	1,140,300
11/10/22	0.2300	0.2300	0.2000	0.2046	1,830,600
10/10/22	0.2395	0.2400	0.2206	0.2256	1,019,400
07/10/22	0.2547	0.2550	0.2300	0.2409	1,149,200
06/10/22	0.2620	0.2699	0.2510	0.2540	834,100
05/10/22	0.2700	0.2800	0.2601	0.2679	714,600
04/10/22	0.2803	0.2938	0.2700	0.2705	986,000
03/10/22	0.2790	0.2800	0.2516	0.2791	608,800
30/09/22	0.2599	0.2830	0.2568	0.2694	655,700
29/09/22	0.2860	0.2860	0.2626	0.2679	965,800
28/09/22	0.2628	0.2894	0.2620	0.2826	1,011,400
26/09/22	0.2400	0.2588	0.2325	0.2587	1,140,800
23/09/22	0.2687	0.2737	0.2250	0.2410	2,705,900
22/09/22	0.3150	0.3150	0.2600	0.2600	2,793,500
21/09/22	0.3500	0.3527	0.3020	0.3090	1,559,900
20/09/22	0.3600	0.3650	0.3524	0.3551	1,209,600
19/09/22	0.4000	0.4100	0.3488	0.3651	2,646,400
16/09/22	0.4463	0.4463	0.4086	0.4086	978,500
15/09/22	0.4400	0.4499	0.4240	0.4463	838,100
14/09/22	0.4419	0.4493	0.4354	0.4391	700,500
13/09/22	0.4500	0.4541	0.4400	0.4499	723,900
12/09/22	0.4520	0.4700	0.4510	0.4525	1,082,900
09/09/22	0.4450	0.4700	0.4410	0.4635	995,800
08/09/22	0.4400	0.4499	0.4320	0.4400	637,700
07/09/22	0.4384	0.4460	0.4317	0.4421	307,700
06/09/22	0.4600	0.4600	0.4400	0.4410	808,600
02/09/22	0.4600	0.4798	0.4403	0.4690	989,800
01/09/22	0.4700	0.4725	0.4359	0.4515	1,130,600
31/08/22	0.4600	0.4799	0.4404	0.4795	1,484,500
30/08/22	0.4673	0.4673	0.4418	0.4476	716,900
29/08/22	0.4600	0.4702	0.4510	0.4617	645,800
26/08/22	0.4800	0.4800	0.4600	0.4700	926,300
25/08/22	0.4660	0.4990	0.4600	0.4919	1,449,000
24/08/22	0.4759	0.4839	0.4505	0.4680	1,323,700
23/08/22	0.4400	0.4663	0.4350	0.4651	1,224,900
22/08/22	0.4285	0.4495	0.4112	0.4449	2,894,900
19/08/22	0.4900	0.4900	0.4501	0.4566	2,540,400
18/08/22	0.4950	0.5050	0.4815	0.4924	1,513,000
17/08/22	0.5200	0.5200	0.4700	0.5000	3,415,500
16/08/22	0.5400	0.5400	0.5130	0.5202	2,365,100
15/08/22	0.5487	0.5500	0.5160	0.5362	2,950,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%