AxoGen, Inc. (AXGN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.89 | 6.18 | 5.71 | 5.79 | 5.79 | 306,619 |
| 02 may 2024 | 6.48 | 7.08 | 5.61 | 5.88 | 5.88 | 372,500 |
| 01 may 2024 | 6.40 | 6.77 | 6.40 | 6.56 | 6.56 | 217,400 |
| 30 abr 2024 | 6.58 | 6.66 | 6.39 | 6.41 | 6.41 | 209,700 |
| 29 abr 2024 | 6.66 | 6.87 | 6.49 | 6.66 | 6.66 | 261,400 |
| 26 abr 2024 | 6.53 | 6.70 | 6.43 | 6.63 | 6.63 | 421,200 |
| 25 abr 2024 | 6.72 | 6.87 | 6.46 | 6.52 | 6.52 | 232,900 |
| 24 abr 2024 | 6.93 | 6.98 | 6.82 | 6.87 | 6.87 | 123,500 |
| 23 abr 2024 | 6.84 | 7.15 | 6.78 | 6.97 | 6.97 | 166,500 |
| 22 abr 2024 | 6.54 | 6.87 | 6.45 | 6.86 | 6.86 | 408,500 |
| 19 abr 2024 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 332,100 |
| 18 abr 2024 | 6.89 | 6.95 | 6.49 | 6.55 | 6.55 | 238,200 |
| 17 abr 2024 | 7.06 | 7.15 | 6.92 | 6.94 | 6.94 | 168,400 |
| 16 abr 2024 | 6.97 | 7.13 | 6.90 | 7.00 | 7.00 | 258,400 |
| 15 abr 2024 | 7.22 | 7.24 | 6.95 | 7.03 | 7.03 | 159,600 |
| 12 abr 2024 | 7.27 | 7.28 | 6.96 | 7.21 | 7.21 | 276,800 |
| 11 abr 2024 | 7.53 | 7.62 | 7.25 | 7.34 | 7.34 | 191,100 |
| 10 abr 2024 | 7.81 | 7.86 | 7.48 | 7.50 | 7.50 | 160,100 |
| 09 abr 2024 | 7.94 | 8.08 | 7.91 | 8.03 | 8.03 | 179,200 |
| 08 abr 2024 | 7.84 | 7.98 | 7.78 | 7.92 | 7.92 | 789,600 |
| 05 abr 2024 | 7.70 | 7.91 | 7.62 | 7.80 | 7.80 | 1,409,900 |
| 04 abr 2024 | 8.16 | 8.25 | 7.70 | 7.76 | 7.76 | 332,900 |
| 03 abr 2024 | 7.76 | 8.06 | 7.70 | 8.06 | 8.06 | 388,700 |
| 02 abr 2024 | 7.77 | 7.85 | 7.68 | 7.81 | 7.81 | 321,400 |
| 01 abr 2024 | 8.10 | 8.11 | 7.77 | 7.95 | 7.95 | 155,000 |
| 28 mar 2024 | 7.74 | 8.11 | 7.74 | 8.07 | 8.07 | 172,100 |
| 27 mar 2024 | 7.60 | 7.80 | 7.56 | 7.77 | 7.77 | 296,100 |
| 26 mar 2024 | 7.50 | 7.60 | 7.39 | 7.55 | 7.55 | 159,700 |
| 25 mar 2024 | 7.34 | 7.48 | 7.31 | 7.42 | 7.42 | 162,700 |
| 22 mar 2024 | 7.71 | 7.71 | 7.34 | 7.35 | 7.35 | 126,200 |
| 21 mar 2024 | 7.77 | 7.88 | 7.62 | 7.67 | 7.67 | 316,700 |
| 20 mar 2024 | 7.68 | 7.82 | 7.52 | 7.74 | 7.74 | 309,300 |
| 19 mar 2024 | 7.69 | 7.80 | 7.57 | 7.68 | 7.68 | 161,900 |
| 18 mar 2024 | 7.68 | 7.88 | 7.50 | 7.71 | 7.71 | 360,600 |
| 15 mar 2024 | 7.72 | 7.85 | 7.60 | 7.68 | 7.68 | 335,000 |
| 14 mar 2024 | 8.04 | 8.06 | 7.64 | 7.76 | 7.76 | 215,000 |
| 13 mar 2024 | 8.20 | 8.34 | 7.84 | 8.05 | 8.05 | 308,200 |
| 12 mar 2024 | 8.43 | 8.47 | 8.03 | 8.23 | 8.23 | 388,500 |
| 11 mar 2024 | 8.49 | 8.82 | 8.38 | 8.44 | 8.44 | 191,500 |
| 08 mar 2024 | 9.10 | 9.28 | 8.66 | 8.75 | 8.75 | 468,600 |
| 07 mar 2024 | 9.02 | 9.15 | 8.31 | 9.02 | 9.02 | 712,500 |
| 06 mar 2024 | 8.91 | 9.31 | 8.53 | 9.06 | 9.06 | 546,900 |
| 05 mar 2024 | 9.00 | 9.90 | 8.47 | 8.99 | 8.99 | 722,700 |
| 04 mar 2024 | 10.75 | 10.83 | 10.55 | 10.59 | 10.59 | 582,300 |
| 01 mar 2024 | 10.58 | 10.76 | 10.20 | 10.69 | 10.69 | 457,200 |
| 29 feb 2024 | 10.54 | 10.71 | 10.47 | 10.56 | 10.56 | 442,300 |
| 28 feb 2024 | 10.54 | 10.69 | 10.24 | 10.33 | 10.33 | 473,300 |
| 27 feb 2024 | 10.54 | 10.83 | 10.51 | 10.67 | 10.67 | 383,900 |
| 26 feb 2024 | 10.36 | 10.60 | 10.26 | 10.45 | 10.45 | 397,400 |
| 23 feb 2024 | 10.18 | 10.65 | 10.01 | 10.37 | 10.37 | 419,400 |
| 22 feb 2024 | 10.51 | 10.55 | 10.15 | 10.23 | 10.23 | 426,600 |
| 21 feb 2024 | 10.35 | 10.53 | 10.25 | 10.40 | 10.40 | 328,800 |
| 20 feb 2024 | 10.45 | 10.50 | 10.18 | 10.42 | 10.42 | 443,200 |
| 16 feb 2024 | 10.39 | 10.65 | 10.33 | 10.60 | 10.60 | 490,700 |
| 15 feb 2024 | 10.01 | 10.50 | 9.98 | 10.49 | 10.49 | 578,700 |
| 14 feb 2024 | 9.92 | 10.10 | 9.82 | 9.90 | 9.90 | 440,800 |
| 13 feb 2024 | 9.60 | 9.77 | 9.45 | 9.76 | 9.76 | 564,700 |
| 12 feb 2024 | 9.82 | 10.06 | 9.82 | 10.04 | 10.04 | 548,300 |
| 09 feb 2024 | 10.00 | 10.05 | 9.73 | 9.88 | 9.88 | 468,300 |
| 08 feb 2024 | 9.63 | 9.92 | 9.59 | 9.87 | 9.87 | 503,500 |
| 07 feb 2024 | 9.68 | 9.93 | 9.56 | 9.69 | 9.69 | 555,500 |
| 06 feb 2024 | 9.51 | 9.87 | 9.51 | 9.74 | 9.74 | 474,300 |
| 05 feb 2024 | 9.55 | 9.67 | 9.43 | 9.56 | 9.56 | 553,100 |
| 02 feb 2024 | 9.60 | 9.73 | 9.54 | 9.60 | 9.60 | 313,700 |
| 01 feb 2024 | 9.75 | 9.84 | 9.53 | 9.75 | 9.75 | 431,800 |
| 31 ene 2024 | 9.42 | 9.93 | 9.40 | 9.67 | 9.67 | 224,200 |
| 30 ene 2024 | 9.61 | 9.62 | 9.47 | 9.52 | 9.52 | 383,500 |
| 29 ene 2024 | 9.59 | 9.84 | 9.47 | 9.68 | 9.68 | 485,000 |
| 26 ene 2024 | 9.52 | 9.65 | 9.43 | 9.53 | 9.53 | 401,600 |
| 25 ene 2024 | 9.36 | 9.54 | 9.24 | 9.51 | 9.51 | 514,800 |
| 24 ene 2024 | 9.05 | 9.43 | 8.97 | 9.20 | 9.20 | 481,300 |
| 23 ene 2024 | 9.20 | 9.32 | 8.68 | 8.86 | 8.86 | 509,300 |
| 22 ene 2024 | 8.86 | 9.06 | 8.82 | 9.04 | 9.04 | 442,400 |
| 19 ene 2024 | 8.22 | 8.80 | 7.98 | 8.78 | 8.78 | 609,400 |
| 18 ene 2024 | 7.88 | 8.33 | 7.88 | 8.14 | 8.14 | 316,200 |
| 17 ene 2024 | 7.80 | 7.90 | 7.67 | 7.82 | 7.82 | 129,300 |
| 16 ene 2024 | 7.84 | 7.96 | 7.63 | 7.95 | 7.95 | 199,700 |
| 12 ene 2024 | 8.07 | 8.27 | 7.84 | 7.90 | 7.90 | 145,500 |
| 11 ene 2024 | 8.18 | 8.18 | 7.73 | 8.00 | 8.00 | 425,700 |
| 10 ene 2024 | 8.51 | 8.62 | 8.02 | 8.22 | 8.22 | 591,200 |
| 09 ene 2024 | 8.47 | 8.77 | 8.29 | 8.47 | 8.47 | 764,900 |
| 08 ene 2024 | 8.58 | 9.25 | 8.57 | 8.59 | 8.59 | 1,047,500 |
| 05 ene 2024 | 7.43 | 8.74 | 7.34 | 8.55 | 8.55 | 1,416,600 |
| 04 ene 2024 | 6.63 | 6.77 | 6.52 | 6.75 | 6.75 | 206,400 |
| 03 ene 2024 | 6.82 | 7.09 | 6.55 | 6.63 | 6.63 | 449,900 |
| 02 ene 2024 | 6.76 | 6.97 | 6.76 | 6.91 | 6.91 | 350,900 |
| 29 dic 2023 | 6.89 | 6.94 | 6.76 | 6.83 | 6.83 | 473,600 |
| 28 dic 2023 | 6.94 | 7.03 | 6.85 | 6.88 | 6.88 | 454,300 |
| 27 dic 2023 | 7.16 | 7.34 | 6.92 | 6.99 | 6.99 | 145,000 |
| 26 dic 2023 | 7.01 | 7.22 | 6.98 | 7.14 | 7.14 | 267,400 |
| 22 dic 2023 | 7.18 | 7.36 | 6.98 | 7.00 | 7.00 | 295,000 |
| 21 dic 2023 | 7.16 | 7.32 | 7.04 | 7.15 | 7.15 | 298,400 |
| 20 dic 2023 | 7.06 | 7.36 | 6.93 | 6.95 | 6.95 | 205,300 |
| 19 dic 2023 | 7.15 | 7.31 | 6.99 | 7.06 | 7.06 | 357,100 |
| 18 dic 2023 | 7.28 | 7.50 | 7.10 | 7.14 | 7.14 | 174,400 |
| 15 dic 2023 | 7.74 | 7.84 | 7.14 | 7.29 | 7.29 | 496,300 |
| 14 dic 2023 | 7.96 | 8.18 | 7.48 | 7.65 | 7.65 | 379,300 |
| 13 dic 2023 | 7.48 | 7.81 | 7.26 | 7.76 | 7.76 | 1,954,200 |
| 12 dic 2023 | 7.50 | 7.54 | 7.29 | 7.50 | 7.50 | 223,300 |
| 11 dic 2023 | 7.49 | 7.58 | 7.38 | 7.55 | 7.55 | 352,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.