Axogen Inc (AXGN)

AXGN
🏛️ Estados Unidos →
17.86
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.25 9.60 9.15 9.37 0.5M
2021-12-30 9.30 9.44 9.18 9.28 0.4M
2021-12-29 9.27 9.37 9.06 9.20 0.3M
2021-12-28 9.67 9.80 9.28 9.32 0.3M
2021-12-27 9.80 9.90 9.47 9.74 0.2M
2021-12-23 9.94 10.02 9.65 9.82 0.2M
2021-12-22 9.56 10.11 9.54 9.90 0.3M
2021-12-21 9.30 9.64 9.13 9.56 0.4M
2021-12-20 10.00 10.19 9.22 9.24 0.5M
2021-12-17 8.95 10.74 8.86 10.27 1.5M
2021-12-16 9.22 9.22 8.82 8.86 0.7M
2021-12-15 8.82 8.91 8.48 8.80 0.7M
2021-12-14 9.16 9.37 8.78 8.85 0.6M
2021-12-13 9.35 9.78 9.17 9.25 0.5M
2021-12-10 9.65 9.69 9.18 9.40 0.5M
2021-12-09 10.01 10.34 9.57 9.59 0.1M
2021-12-08 10.37 10.55 10.15 10.22 0.2M
2021-12-07 9.71 10.55 9.63 10.35 0.3M
2021-12-06 9.78 9.94 9.35 9.60 0.2M
2021-12-03 10.11 10.11 9.09 9.56 0.6M
2021-12-02 9.46 10.12 9.43 10.11 0.3M
2021-12-01 9.79 10.15 9.34 9.43 0.3M
2021-11-30 9.22 9.64 9.18 9.57 0.4M
2021-11-29 9.91 10.05 9.11 9.23 0.4M
2021-11-26 10.18 10.23 9.50 9.59 0.3M
2021-11-24 10.51 10.57 10.05 10.43 0.5M
2021-11-23 10.22 10.78 10.07 10.40 0.7M
2021-11-22 9.80 10.29 9.65 10.11 0.9M
2021-11-19 10.18 10.34 9.72 9.76 0.6M
2021-11-18 11.15 11.15 10.07 10.13 0.4M
2021-11-17 11.80 11.93 11.07 11.08 0.1M
2021-11-16 11.70 11.79 11.51 11.78 0.2M
2021-11-15 12.27 12.27 11.50 11.69 0.1M
2021-11-12 12.55 12.93 12.10 12.17 0.2M
2021-11-11 12.93 12.93 12.62 12.72 0.2M
2021-11-10 13.54 13.54 12.83 12.93 0.2M
2021-11-09 14.20 14.30 13.33 13.40 0.2M
2021-11-08 13.78 14.59 13.78 14.32 0.2M
2021-11-05 13.28 14.35 13.24 13.74 0.4M
2021-11-04 14.46 14.65 12.55 13.22 0.9M
2021-11-03 15.34 16.03 15.30 15.60 0.3M
2021-11-02 15.15 15.80 15.09 15.24 0.1M
2021-11-01 15.22 15.50 15.15 15.22 0.1M
2021-10-29 15.05 15.35 14.97 15.19 0.2M
2021-10-28 14.70 15.22 14.62 15.13 0.1M
2021-10-27 14.22 14.83 14.16 14.64 0.1M
2021-10-26 13.96 14.48 13.86 14.32 0.1M
2021-10-25 14.58 14.58 13.76 14.01 0.1M
2021-10-22 14.60 14.81 14.19 14.21 0.1M
2021-10-21 14.66 14.98 14.52 14.72 0.1M
2021-10-20 14.44 14.76 14.20 14.61 0.2M
2021-10-19 13.92 14.50 13.78 14.34 0.2M
2021-10-18 13.54 14.06 13.01 13.75 0.2M
2021-10-15 14.05 14.05 13.59 13.62 0.1M
2021-10-14 14.21 14.61 13.66 13.70 0.2M
2021-10-13 14.21 14.30 13.79 13.93 0.3M
2021-10-12 14.33 14.69 14.11 14.18 0.1M
2021-10-11 14.30 14.80 14.12 14.20 0.2M
2021-10-08 15.26 15.34 14.25 14.29 0.1M
2021-10-07 15.36 15.85 15.24 15.29 0.1M
2021-10-06 15.11 15.48 15.08 15.24 0.1M
2021-10-05 15.15 15.69 15.00 15.34 0.1M
2021-10-04 15.89 16.38 14.92 14.97 0.2M
2021-10-01 15.95 16.27 15.86 16.00 0.2M
2021-09-30 16.44 16.75 15.72 15.80 0.1M
2021-09-29 16.11 16.41 15.99 16.33 0.1M
2021-09-28 16.30 16.32 15.87 15.99 0.1M
2021-09-27 16.12 16.74 15.90 16.50 0.1M
2021-09-24 16.13 16.39 15.98 16.09 0.1M
2021-09-23 16.25 16.53 16.01 16.30 0.1M
2021-09-22 15.77 16.68 15.76 16.40 0.1M
2021-09-21 16.04 16.34 15.51 15.68 0.1M
2021-09-20 16.05 16.32 15.77 15.98 0.1M
2021-09-17 16.03 16.77 15.75 16.53 0.3M
2021-09-16 16.51 16.51 15.86 15.93 0.1M
2021-09-15 16.06 16.49 16.06 16.31 0.1M
2021-09-14 16.86 16.88 16.00 16.04 0.1M
2021-09-13 16.48 16.78 16.21 16.51 0.2M
2021-09-10 17.32 17.60 16.33 16.39 0.1M
2021-09-09 17.58 17.99 17.22 17.25 0.2M
2021-09-08 17.59 17.86 17.42 17.65 0.1M
2021-09-07 17.27 17.96 17.24 17.64 0.1M
2021-09-03 17.47 17.69 17.07 17.37 0.1M
2021-09-02 17.40 17.70 17.31 17.66 0.1M
2021-09-01 17.19 17.85 16.79 17.36 0.1M
2021-08-31 16.51 17.09 16.17 17.06 0.1M
2021-08-30 16.85 16.98 16.41 16.48 0.1M
2021-08-27 15.95 17.05 15.95 16.82 0.1M
2021-08-26 16.25 16.60 15.66 15.94 0.1M
2021-08-25 16.07 16.33 15.87 16.26 0.1M
2021-08-24 16.26 16.54 15.93 16.06 0.1M
2021-08-23 15.76 16.38 15.68 16.25 0.1M
2021-08-20 15.26 15.83 15.26 15.55 0.2M
2021-08-19 15.12 15.45 15.12 15.40 0.1M
2021-08-18 15.41 15.94 15.18 15.23 0.2M
2021-08-17 15.73 15.86 15.46 15.54 0.1M
2021-08-16 15.77 16.19 15.48 15.78 0.1M
2021-08-13 16.37 16.38 15.66 15.89 0.2M
2021-08-12 15.80 16.60 15.75 16.24 0.2M
2021-08-11 15.99 16.22 15.23 15.85 0.5M
2021-08-10 17.90 18.14 15.75 15.83 0.5M
2021-08-09 18.51 18.94 17.76 17.97 0.1M
2021-08-06 19.40 19.40 18.16 18.25 0.2M
2021-08-05 19.00 19.93 18.54 19.36 0.3M
2021-08-04 19.62 20.12 19.19 19.30 0.1M
2021-08-03 20.40 20.51 19.51 19.85 0.1M
2021-08-02 20.42 20.71 20.29 20.38 0.1M
2021-07-30 20.09 20.40 19.94 20.37 0.1M
2021-07-29 20.18 20.43 20.01 20.20 0.1M
2021-07-28 19.81 20.20 19.48 20.06 0.1M
2021-07-27 19.83 20.00 19.50 19.70 0.1M
2021-07-26 19.85 20.17 19.73 19.93 0.1M
2021-07-23 19.73 20.02 19.11 19.85 0.1M
2021-07-22 20.19 20.65 19.55 19.67 0.1M
2021-07-21 20.04 20.63 19.95 20.17 0.2M
2021-07-20 19.20 20.35 19.20 19.95 0.2M
2021-07-19 19.37 19.88 19.02 19.44 0.1M
2021-07-16 20.35 20.70 19.61 19.82 0.1M
2021-07-15 20.64 20.82 19.67 20.03 0.1M
2021-07-14 21.60 21.60 20.63 20.82 0.1M
2021-07-13 21.53 21.85 21.01 21.39 0.2M
2021-07-12 20.77 21.66 20.21 21.56 0.2M
2021-07-09 20.52 20.99 20.30 20.54 0.1M
2021-07-08 21.05 21.10 20.24 20.40 0.1M
2021-07-07 21.59 21.98 21.30 21.56 0.1M
2021-07-06 21.40 21.64 21.04 21.60 0.1M
2021-07-02 21.70 21.70 21.34 21.46 0.1M
2021-07-01 21.74 22.10 21.56 21.72 0.1M
2021-06-30 21.69 21.80 21.28 21.61 0.1M
2021-06-29 22.27 22.42 21.84 21.90 0.1M
2021-06-28 22.13 22.47 21.98 22.11 0.1M
2021-06-25 22.25 22.82 21.35 22.08 0.3M
2021-06-24 22.12 22.51 21.55 22.14 0.1M
2021-06-23 21.20 22.05 21.12 21.90 0.2M
2021-06-22 21.64 22.11 21.27 21.87 0.2M
2021-06-21 21.00 21.71 20.02 21.54 0.2M
2021-06-18 20.76 21.00 20.51 20.82 0.3M
2021-06-17 19.70 21.00 19.70 20.92 0.2M
2021-06-16 20.17 20.17 19.38 19.70 0.3M
2021-06-15 20.87 20.90 19.94 20.17 0.2M
2021-06-14 20.48 21.07 20.30 20.78 0.2M
2021-06-11 19.70 20.57 19.64 20.56 0.1M
2021-06-10 19.43 19.83 19.43 19.69 0.1M
2021-06-09 20.12 21.00 19.42 19.52 0.2M
2021-06-08 19.41 20.00 19.11 19.86 0.2M
2021-06-07 18.97 19.75 18.70 19.32 0.2M
2021-06-04 19.53 19.53 18.61 18.98 0.2M
2021-06-03 18.99 19.09 18.56 18.90 0.2M
2021-06-02 19.82 19.91 18.75 19.16 0.3M
2021-06-01 20.39 20.46 19.64 19.76 0.2M
2021-05-28 20.41 20.73 19.35 20.30 0.1M
2021-05-27 20.05 20.42 19.88 20.37 0.2M
2021-05-26 20.82 20.82 19.55 19.90 0.1M
2021-05-25 21.12 21.26 20.46 20.56 0.2M
2021-05-24 21.02 21.27 20.64 21.03 0.2M
2021-05-21 21.24 21.59 20.71 20.76 0.1M
2021-05-20 20.85 21.03 20.46 20.92 0.2M
2021-05-19 20.25 20.89 19.68 20.84 0.5M
2021-05-18 20.90 21.32 20.36 20.38 0.4M
2021-05-17 21.22 21.96 20.25 21.08 0.1M
2021-05-14 21.17 21.91 21.04 21.47 0.1M
2021-05-13 20.84 21.39 20.69 21.04 0.1M
2021-05-12 21.06 21.93 20.58 20.83 0.2M
2021-05-11 21.34 22.22 21.04 21.39 0.3M
2021-05-10 23.49 23.49 21.73 21.78 0.5M
2021-05-07 22.30 23.94 22.17 23.50 0.6M
2021-05-06 19.52 22.16 19.52 22.09 1.1M
2021-05-05 19.49 19.91 19.01 19.64 0.3M
2021-05-04 19.12 19.22 18.54 19.22 0.4M
2021-05-03 18.86 19.51 18.78 19.35 0.2M
2021-04-30 18.57 18.98 18.33 18.72 0.2M
2021-04-29 18.74 18.89 18.42 18.88 0.2M
2021-04-28 18.29 18.70 17.73 18.53 0.4M
2021-04-27 19.16 19.29 18.16 18.18 0.2M
2021-04-26 19.19 19.45 19.02 19.20 0.2M
2021-04-23 19.26 19.54 19.03 19.11 0.2M
2021-04-22 19.23 19.62 19.11 19.27 0.1M
2021-04-21 18.37 20.04 18.29 19.29 0.2M
2021-04-20 17.83 18.45 17.49 18.28 0.3M
2021-04-19 18.56 18.70 17.27 17.80 0.4M
2021-04-16 19.68 19.68 18.57 18.85 0.2M
2021-04-15 19.51 19.61 19.09 19.50 0.1M
2021-04-14 19.71 20.04 19.34 19.42 0.1M
2021-04-13 19.67 20.01 19.24 19.65 0.4M
2021-04-12 19.96 20.05 19.39 19.74 0.1M
2021-04-09 20.08 20.12 19.76 20.06 0.1M
2021-04-08 19.52 20.14 19.50 20.06 0.1M
2021-04-07 19.99 20.01 19.01 19.27 0.2M
2021-04-06 19.85 20.50 19.82 19.98 0.1M
2021-04-05 19.92 20.35 19.68 19.92 0.1M
2021-04-01 20.40 20.54 19.77 19.86 0.1M
2021-03-31 19.30 20.36 19.30 20.26 0.3M
2021-03-30 18.80 19.33 18.70 19.12 0.2M
2021-03-29 19.13 19.53 18.62 18.95 0.1M
2021-03-26 19.31 19.50 18.85 19.17 0.2M
2021-03-25 18.91 19.29 18.71 19.09 0.2M
2021-03-24 19.79 20.14 18.97 19.05 0.2M
2021-03-23 20.59 20.62 19.56 19.69 0.2M
2021-03-22 21.59 21.91 20.78 20.84 0.1M
2021-03-19 20.86 21.75 20.57 21.47 0.5M
2021-03-18 20.99 21.66 20.70 21.01 0.2M
2021-03-17 20.69 21.50 20.34 21.09 0.2M
2021-03-16 20.36 21.59 20.04 20.91 0.2M
2021-03-15 20.37 20.48 20.03 20.27 0.1M
2021-03-12 20.73 20.90 20.11 20.51 0.2M
2021-03-11 21.44 21.98 20.31 20.84 0.2M
2021-03-10 20.97 21.99 20.96 21.16 0.2M
2021-03-09 19.69 20.83 19.46 20.71 0.2M
2021-03-08 20.42 20.67 19.27 19.41 0.3M
2021-03-05 20.06 20.39 18.70 20.30 0.3M
2021-03-04 21.55 21.95 19.80 19.93 0.6M
2021-03-03 22.56 22.71 21.47 21.61 0.3M
2021-03-02 22.31 22.67 21.84 22.50 0.3M
2021-03-01 22.58 22.82 21.88 22.60 0.2M
2021-02-26 21.46 22.57 20.87 22.10 0.3M
2021-02-25 22.08 22.78 21.44 21.53 0.4M
2021-02-24 21.40 22.31 20.91 22.16 0.3M
2021-02-23 22.00 22.89 20.63 21.40 0.8M
2021-02-22 20.65 21.76 20.49 21.19 0.5M
2021-02-19 19.89 21.15 19.59 20.65 0.4M
2021-02-18 19.20 19.86 19.00 19.72 0.2M
2021-02-17 18.70 19.77 18.70 19.43 0.3M
2021-02-16 19.37 19.44 18.72 19.22 0.3M
2021-02-12 19.41 19.59 18.47 19.07 0.3M
2021-02-11 19.45 19.50 18.91 19.37 0.4M
2021-02-10 19.94 19.95 18.82 19.29 0.2M
2021-02-09 19.47 19.97 19.23 19.90 0.1M
2021-02-08 19.98 20.16 19.12 19.58 0.2M
2021-02-05 19.30 19.90 18.77 19.81 0.2M
2021-02-04 18.62 19.34 18.61 19.07 0.1M
2021-02-03 18.71 18.79 18.33 18.63 0.1M
2021-02-02 17.85 18.69 17.73 18.50 0.1M
2021-02-01 17.58 17.86 17.21 17.67 0.1M
2021-01-29 17.68 17.76 16.90 17.35 0.1M
2021-01-28 17.41 18.03 16.90 17.89 0.2M
2021-01-27 17.92 18.23 17.07 17.18 0.4M
2021-01-26 18.74 18.86 17.91 18.35 0.2M
2021-01-25 18.77 18.95 18.22 18.61 0.2M
2021-01-22 18.85 19.19 18.26 18.76 0.2M
2021-01-21 19.44 19.44 18.78 19.04 0.2M
2021-01-20 18.56 19.66 18.34 19.43 0.4M
2021-01-19 19.09 19.45 18.16 18.41 0.3M
2021-01-15 19.22 19.68 18.50 18.74 0.2M
2021-01-14 20.00 20.09 19.27 19.37 0.2M
2021-01-13 19.93 20.18 19.54 19.90 0.2M
2021-01-12 20.07 20.27 19.35 20.09 0.5M
2021-01-11 19.72 20.34 19.35 19.57 0.2M
2021-01-08 19.90 20.83 18.89 19.52 0.5M
2021-01-07 18.95 19.63 18.85 19.62 0.2M
2021-01-06 18.11 18.82 17.92 18.68 0.3M
2021-01-05 17.43 18.20 17.43 18.00 0.2M
2021-01-04 18.11 18.20 17.10 17.51 0.2M