Athenex Inc. Common Stockのデータ

Athenex Inc. Common Stockの基本情報

名前 Athenex Inc. Common Stock
ティッカー ATNX
United States
上場年 2017.0
セクター Health Care

Athenex Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.4 12.69 13.38 12.77 1360600.0 12.77
2021-02-12 13.4 12.95 13.23 13.15 1011800.0 13.15
2021-02-11 13.88 13.0 13.85 13.35 1308700.0 13.35
2021-02-10 15.0 13.7 15.0 13.81 1299000.0 13.81
2021-02-09 14.8 14.24 14.8 14.29 992200.0 14.29
2021-02-08 14.78 13.86 14.1 14.75 1169700.0 14.75
2021-02-05 14.26 13.65 13.65 14.0 931700.0 14.0
2021-02-04 14.01 13.2 13.88 13.58 878000.0 13.58
2021-02-03 14.35 13.77 14.16 13.85 879600.0 13.85
2021-02-02 14.1 13.51 14.01 13.96 740400.0 13.96
2021-02-01 13.77 13.18 13.28 13.71 622400.0 13.71
2021-01-29 13.84 12.92 13.17 13.07 732900.0 13.07
2021-01-28 13.84 12.55 13.77 12.95 1120900.0 12.95
2021-01-27 14.8 13.5 13.67 13.85 1671400.0 13.85
2021-01-26 14.01 13.4 13.49 13.94 1405500.0 13.94
2021-01-25 13.4 12.2 12.4 13.39 1296800.0 13.39
2021-01-22 12.4 11.39 11.42 12.38 881900.0 12.38
2021-01-21 11.62 11.29 11.53 11.5 437900.0 11.5
2021-01-20 11.59 11.18 11.2 11.42 371100.0 11.42
2021-01-19 11.52 11.05 11.22 11.24 645000.0 11.24
2021-01-15 11.63 11.07 11.6 11.11 475600.0 11.11
2021-01-14 11.85 10.86 10.95 11.66 924600.0 11.66
2021-01-13 11.3 10.6 11.27 10.68 1328800.0 10.68
2021-01-12 11.34 11.08 11.3 11.2 588600.0 11.2
2021-01-11 11.8 11.1 11.78 11.13 812200.0 11.13
2021-01-08 12.18 11.32 12.03 11.65 997800.0 11.65
2021-01-07 12.2 11.3 11.38 12.09 1431300.0 12.09
2021-01-06 11.47 10.97 11.26 11.29 605300.0 11.29
2021-01-05 11.5 11.09 11.25 11.17 553700.0 11.17
2021-01-04 11.49 11.11 11.12 11.32 539000.0 11.32
2020-12-31 11.55 10.98 11.55 11.06 708100.0 11.06
2020-12-30 11.7 11.11 11.11 11.63 375800.0 11.63
2020-12-29 11.52 11.02 11.43 11.12 559900.0 11.12
2020-12-28 11.77 11.38 11.71 11.4 547100.0 11.4
2020-12-24 11.97 11.6 11.7 11.63 336600.0 11.63
2020-12-23 11.95 11.5 11.86 11.57 553500.0 11.57
2020-12-22 12.01 11.42 11.54 11.85 1123300.0 11.85
2020-12-21 11.61 11.37 11.5 11.49 892200.0 11.49
2020-12-18 11.98 11.5 11.87 11.52 3592400.0 11.52
2020-12-17 12.06 11.62 11.73 11.74 739300.0 11.74
2020-12-16 12.05 11.59 11.59 11.73 1068500.0 11.73
2020-12-15 12.9 11.43 12.7 11.55 2157400.0 11.55
2020-12-14 12.72 11.8 11.93 12.29 1535500.0 12.29
2020-12-11 12.21 11.54 11.81 11.57 590000.0 11.57
2020-12-10 12.3 11.64 12.0 11.82 915500.0 11.82
2020-12-09 12.95 11.7 12.75 12.13 1324000.0 12.13
2020-12-08 13.0 12.53 12.69 12.55 913000.0 12.55
2020-12-07 13.1 12.65 13.01 12.68 498100.0 12.68
2020-12-04 13.11 12.75 12.78 13.0 630100.0 13.0
2020-12-03 13.61 12.69 13.58 12.71 860600.0 12.71
2020-12-02 13.64 13.27 13.6 13.54 574800.0 13.54
2020-12-01 13.98 13.09 13.78 13.3 449900.0 13.3
2020-11-30 14.18 13.41 14.09 13.63 466500.0 13.63
2020-11-27 14.0 13.72 13.74 13.93 211400.0 13.93
2020-11-25 14.07 13.59 13.84 13.7 386600.0 13.7
2020-11-24 14.48 13.87 14.11 13.89 584700.0 13.89
2020-11-23 14.25 13.89 14.22 14.0 711500.0 14.0
2020-11-20 14.32 13.51 13.81 14.01 824500.0 14.01
2020-11-19 14.0 13.38 13.52 13.96 319700.0 13.96
2020-11-18 14.24 13.46 13.86 13.51 678200.0 13.51
2020-11-17 13.89 13.03 13.07 13.82 718300.0 13.82
2020-11-16 13.07 12.55 12.75 13.05 568700.0 13.05
2020-11-13 12.54 11.85 11.85 12.45 399000.0 12.45
2020-11-12 12.15 11.57 12.02 11.73 363900.0 11.73
2020-11-11 12.44 12.0 12.31 12.16 356900.0 12.16
2020-11-10 12.38 11.75 12.26 12.11 450300.0 12.11
2020-11-09 12.79 11.79 12.47 12.17 730200.0 12.17
2020-11-06 12.35 11.5 12.35 11.58 620300.0 11.58
2020-11-05 12.62 11.56 11.91 12.33 766900.0 12.33
2020-11-04 12.4 11.64 11.64 12.16 704900.0 12.16
2020-11-03 12.05 11.48 11.65 11.96 410300.0 11.96
2020-11-02 11.86 11.32 11.46 11.55 297800.0 11.55
2020-10-30 11.56 11.11 11.39 11.4 420000.0 11.4
2020-10-29 11.71 11.05 11.35 11.48 302700.0 11.48
2020-10-28 11.63 10.87 11.07 11.35 448800.0 11.35
2020-10-27 11.88 11.35 11.65 11.38 298000.0 11.38
2020-10-26 11.95 11.52 11.74 11.68 457000.0 11.68
2020-10-23 12.0 11.34 12.0 11.45 499500.0 11.45
2020-10-22 12.15 11.63 11.77 11.91 289800.0 11.91
2020-10-21 12.04 11.65 11.95 11.68 344700.0 11.68
2020-10-20 12.13 11.79 11.87 11.94 461700.0 11.94
2020-10-19 12.5 11.78 12.5 11.83 521000.0 11.83
2020-10-16 12.84 12.28 12.41 12.51 368100.0 12.51
2020-10-15 12.66 12.1 12.34 12.43 485000.0 12.43
2020-10-14 12.74 12.26 12.44 12.53 1052900.0 12.53
2020-10-13 12.83 12.15 12.27 12.57 663400.0 12.57
2020-10-12 12.45 11.9 12.23 12.36 532100.0 12.36
2020-10-09 13.1 12.22 13.03 12.24 545000.0 12.24
2020-10-08 13.16 12.72 12.9 13.06 438400.0 13.06
2020-10-07 12.87 12.35 12.35 12.8 404900.0 12.8
2020-10-06 12.83 12.31 12.82 12.31 486300.0 12.31
2020-10-05 12.71 12.27 12.4 12.58 324400.0 12.58
2020-10-02 12.4 11.9 11.92 12.23 388500.0 12.23
2020-10-01 12.42 12.06 12.15 12.27 420400.0 12.27
2020-09-30 12.65 12.01 12.22 12.1 615800.0 12.1
2020-09-29 12.29 11.81 12.25 12.15 392600.0 12.15
2020-09-28 12.64 12.24 12.45 12.27 477900.0 12.27
2020-09-25 12.48 12.0 12.16 12.39 716400.0 12.39
2020-09-24 12.8 11.73 12.78 11.81 1051500.0 11.81
2020-09-23 13.78 12.85 12.85 12.92 779700.0 12.92
2020-09-22 12.98 12.47 12.66 12.84 748800.0 12.84
2020-09-21 12.95 12.28 12.88 12.52 988100.0 12.52
2020-09-18 13.22 12.73 13.08 13.13 2202800.0 13.13
2020-09-17 13.1 12.54 12.97 13.06 880200.0 13.06
2020-09-16 13.4 12.6 12.63 13.06 969100.0 13.06
2020-09-15 13.0 12.03 12.25 12.55 2123000.0 12.55
2020-09-14 12.07 11.25 11.29 11.83 2371400.0 11.83
2020-09-11 11.53 10.79 11.43 10.94 2028600.0 10.94
2020-09-10 12.14 10.9 11.9 11.09 8081400.0 11.09
2020-09-09 14.2 12.75 12.75 13.19 1640900.0 13.19
2020-09-08 15.24 14.22 14.5 14.35 1018700.0 14.35
2020-09-04 14.69 13.62 14.44 14.55 833200.0 14.55
2020-09-03 14.88 13.31 13.77 14.44 1040400.0 14.44
2020-09-02 14.39 12.32 12.58 14.25 1824300.0 14.25
2020-09-01 13.83 12.01 13.53 12.53 2572600.0 12.53
2020-08-31 11.58 10.79 10.83 11.49 540000.0 11.49
2020-08-28 10.73 10.27 10.44 10.71 327600.0 10.71
2020-08-27 10.66 9.97 10.36 10.26 351200.0 10.26
2020-08-26 10.74 10.16 10.73 10.3 277800.0 10.3
2020-08-25 10.81 10.4 10.44 10.78 210400.0 10.78
2020-08-24 10.8 10.26 10.55 10.44 360600.0 10.44
2020-08-21 10.8 10.23 10.66 10.33 294800.0 10.33
2020-08-20 10.7 10.34 10.51 10.65 350000.0 10.65
2020-08-19 11.15 10.63 11.15 10.66 428900.0 10.66
2020-08-18 11.81 11.15 11.76 11.22 353300.0 11.22
2020-08-17 11.77 11.03 11.19 11.68 315000.0 11.68
2020-08-14 11.44 10.98 11.37 11.15 281800.0 11.15
2020-08-13 11.9 11.31 11.6 11.37 290300.0 11.37
2020-08-12 11.86 11.39 11.86 11.61 457500.0 11.61
2020-08-11 12.04 11.37 11.68 11.7 345300.0 11.7
2020-08-10 11.97 11.09 11.14 11.63 455300.0 11.63
2020-08-07 11.1 10.8 10.88 11.01 699400.0 11.01
2020-08-06 11.62 10.75 11.4 11.0 988000.0 11.0
2020-08-05 11.55 11.0 11.27 11.4 537200.0 11.4
2020-08-04 11.36 10.98 11.12 11.24 471700.0 11.24
2020-08-03 11.25 10.69 10.77 11.21 462300.0 11.21
2020-07-31 10.94 10.4 10.94 10.61 350200.0 10.61
2020-07-30 11.02 10.42 10.63 10.9 397600.0 10.9
2020-07-29 10.91 10.43 10.65 10.81 381300.0 10.81
2020-07-28 11.71 10.57 11.71 10.64 539700.0 10.64
2020-07-27 11.78 11.37 11.41 11.75 371100.0 11.75
2020-07-24 11.73 11.23 11.7 11.35 396600.0 11.35
2020-07-23 12.11 11.68 12.1 11.81 399500.0 11.81
2020-07-22 12.19 11.82 12.16 12.04 376100.0 12.04
2020-07-21 12.49 12.13 12.45 12.19 265000.0 12.19
2020-07-20 12.73 12.18 12.5 12.25 440300.0 12.25
2020-07-17 12.52 11.92 11.95 12.43 406400.0 12.43
2020-07-16 12.46 11.86 12.46 11.97 499900.0 11.97
2020-07-15 12.84 12.3 12.41 12.6 433800.0 12.6
2020-07-14 12.23 11.8 11.94 12.03 556900.0 12.03
2020-07-13 12.82 11.94 12.6 11.99 476900.0 11.99
2020-07-10 13.05 12.45 13.01 12.46 355500.0 12.46
2020-07-09 13.58 12.78 13.35 12.91 618500.0 12.91
2020-07-08 13.59 12.96 13.36 13.37 542700.0 13.37
2020-07-07 13.86 13.25 13.3 13.31 409300.0 13.31
2020-07-06 14.0 13.2 14.0 13.65 851700.0 13.65
2020-07-02 14.09 13.61 14.09 13.72 436400.0 13.72
2020-07-01 14.1 13.61 13.76 13.84 649900.0 13.84
2020-06-30 13.78 13.12 13.31 13.76 372900.0 13.76
2020-06-29 13.59 12.8 13.11 13.39 777600.0 13.39
2020-06-26 13.4 12.71 13.29 12.9 1965300.0 12.9
2020-06-25 13.47 12.66 12.75 13.35 883100.0 13.35
2020-06-24 13.19 12.68 12.85 12.87 582300.0 12.87
2020-06-23 13.36 12.92 13.29 12.93 1011900.0 12.93
2020-06-22 13.34 12.66 13.28 12.85 876600.0 12.85
2020-06-19 13.65 12.91 13.33 13.26 960500.0 13.26
2020-06-18 13.34 12.79 12.95 13.2 224100.0 13.2
2020-06-17 13.29 12.87 13.2 12.89 308100.0 12.89
2020-06-16 13.39 12.69 13.04 13.14 359500.0 13.14
2020-06-15 12.98 11.64 11.85 12.95 418300.0 12.95
2020-06-12 12.45 11.6 12.08 12.28 441300.0 12.28
2020-06-11 12.61 11.38 12.39 11.49 825400.0 11.49
2020-06-10 13.15 12.76 12.85 12.84 742300.0 12.84
2020-06-09 13.27 12.82 13.05 12.84 514200.0 12.84
2020-06-08 13.28 12.5 12.73 13.27 519900.0 13.27
2020-06-05 12.76 12.05 12.24 12.45 636400.0 12.45
2020-06-04 12.25 11.34 11.38 11.9 702300.0 11.9
2020-06-03 12.0 11.27 12.0 11.38 519700.0 11.38
2020-06-02 12.0 11.16 11.42 11.87 558100.0 11.87
2020-06-01 11.64 10.81 10.9 11.41 563500.0 11.41
2020-05-29 11.19 10.5 11.13 10.87 493000.0 10.87
2020-05-28 11.74 11.05 11.53 11.12 577000.0 11.12
2020-05-27 11.55 10.69 11.44 11.47 489000.0 11.47
2020-05-26 11.8 11.18 11.58 11.19 509300.0 11.19
2020-05-22 11.15 10.72 11.04 11.12 302000.0 11.12
2020-05-21 11.41 10.71 11.33 10.98 421800.0 10.98
2020-05-20 11.46 11.1 11.19 11.37 401700.0 11.37
2020-05-19 11.42 10.96 11.24 10.99 386500.0 10.99
2020-05-18 11.52 10.99 11.09 11.24 497800.0 11.24
2020-05-15 10.6 10.02 10.3 10.55 287700.0 10.55
2020-05-14 10.34 10.0 10.18 10.2 452000.0 10.2
2020-05-13 10.83 10.01 10.56 10.42 538000.0 10.42
2020-05-12 11.18 10.49 10.8 10.49 789800.0 10.49
2020-05-11 10.67 9.84 9.91 10.59 564600.0 10.59
2020-05-08 10.15 9.21 9.35 9.91 525400.0 9.91
2020-05-07 9.53 8.77 9.53 9.13 653400.0 9.13
2020-05-06 9.99 9.5 9.55 9.67 506400.0 9.67
2020-05-05 9.56 9.12 9.27 9.45 423200.0 9.45
2020-05-04 9.18 8.34 8.54 9.06 459700.0 9.06
2020-05-01 9.08 8.28 8.75 8.64 572700.0 8.64
2020-04-30 9.43 8.87 9.37 8.94 478900.0 8.94
2020-04-29 9.63 9.29 9.63 9.5 511000.0 9.5
2020-04-28 9.79 9.23 9.79 9.26 484900.0 9.26
2020-04-27 9.65 9.18 9.25 9.51 501000.0 9.51
2020-04-24 9.22 8.74 8.83 9.13 417700.0 9.13
2020-04-23 9.03 8.58 8.58 8.74 553000.0 8.74
2020-04-22 9.05 8.52 8.86 8.54 1101500.0 8.54
2020-04-21 9.0 8.47 8.65 8.56 734800.0 8.56
2020-04-20 9.45 8.6 8.73 8.91 666100.0 8.91
2020-04-17 8.78 8.19 8.31 8.76 679400.0 8.76
2020-04-16 8.22 7.69 8.08 8.03 515000.0 8.03
2020-04-15 8.26 7.84 8.2 8.03 545700.0 8.03
2020-04-14 8.78 8.35 8.56 8.51 590400.0 8.51
2020-04-13 8.6 8.1 8.56 8.36 506900.0 8.36
2020-04-09 8.8 8.37 8.42 8.56 569200.0 8.56
2020-04-08 8.45 7.86 8.33 8.33 890500.0 8.33
2020-04-07 8.65 7.91 8.38 8.15 960700.0 8.15
2020-04-06 8.15 7.45 7.54 8.13 536400.0 8.13
2020-04-03 8.04 7.07 8.04 7.11 589600.0 7.11
2020-04-02 8.08 7.5 7.78 8.06 668400.0 8.06
2020-04-01 7.8 6.96 7.41 7.75 758300.0 7.75
2020-03-31 8.2 7.41 8.2 7.74 815500.0 7.74
2020-03-30 8.15 7.25 7.61 8.13 567200.0 8.13
2020-03-27 8.34 7.52 8.29 7.53 616000.0 7.53
2020-03-26 9.22 8.06 8.06 8.65 655200.0 8.65
2020-03-25 8.1 7.17 7.35 8.0 648700.0 8.0
2020-03-24 7.63 6.87 7.26 7.32 842900.0 7.32
2020-03-23 7.05 6.26 6.7 6.74 865300.0 6.74
2020-03-20 7.6 6.5 7.19 6.57 1175000.0 6.57
2020-03-19 7.3 5.7 5.73 6.99 906700.0 6.99
2020-03-18 6.87 5.63 6.62 5.71 1499300.0 5.71
2020-03-17 7.34 6.46 7.07 7.0 1446200.0 7.0
2020-03-16 8.0 6.99 7.69 6.99 1014400.0 6.99
2020-03-13 9.31 7.8 8.89 8.56 1250000.0 8.56
2020-03-12 9.08 8.05 9.0 8.2 2168100.0 8.2
2020-03-11 10.38 9.4 10.21 9.66 1066200.0 9.66
2020-03-10 10.6 9.7 10.47 10.47 1108700.0 10.47
2020-03-09 11.45 9.7 11.05 9.81 1179200.0 9.81
2020-03-06 12.34 11.42 12.06 11.66 608000.0 11.66
2020-03-05 13.19 12.41 13.01 12.5 570300.0 12.5
2020-03-04 13.32 12.86 13.23 13.13 475600.0 13.13
2020-03-03 13.17 12.66 12.79 12.9 753900.0 12.9
2020-03-02 12.95 12.05 12.5 12.89 1042300.0 12.89
2020-02-28 12.23 11.61 11.78 12.22 1438300.0 12.22
2020-02-27 12.76 11.5 12.0 11.91 851000.0 11.91
2020-02-26 12.62 12.03 12.55 12.25 638900.0 12.25
2020-02-25 13.15 12.01 13.0 12.36 916300.0 12.36
2020-02-24 13.62 12.7 13.54 12.95 822600.0 12.95
2020-02-21 14.63 13.84 14.63 13.99 552700.0 13.99
2020-02-20 14.84 14.26 14.79 14.62 595300.0 14.62
2020-02-19 15.15 14.57 15.1 14.79 612000.0 14.79
2020-02-18 15.03 14.32 14.68 15.01 587300.0 15.01