Advertisement
U.S. Markets closed

Axonics, Inc. (AXNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
70.23-0.05 (-0.07%)
At close: 04:00PM EDT
70.23 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202470.3070.3569.9570.2370.23843,397
Oct 24, 202470.2370.4370.2370.2870.28434,200
Oct 23, 202470.2770.3170.2370.2770.27321,800
Oct 22, 202470.2470.3170.2070.2970.29170,200
Oct 21, 202470.2370.3070.2370.2870.28240,400
Oct 18, 202470.3070.3170.2170.2470.24193,800
Oct 17, 202470.2070.3370.2070.3070.30238,600
Oct 16, 202470.3070.3370.2070.2470.24451,500
Oct 15, 202470.2270.3070.1970.2870.28445,700
Oct 14, 202470.3070.3370.1770.2270.22404,100
Oct 11, 202470.2870.3570.2470.3070.30592,900
Oct 10, 202470.3470.5070.1970.3070.301,290,500
Oct 09, 202469.7070.5369.5670.3570.351,913,800
Oct 08, 202469.7069.7469.5969.6669.66263,700
Oct 07, 202469.5069.7069.4669.6669.66207,800
Oct 04, 202469.5069.6969.5069.6369.63483,900
Oct 03, 202469.4169.6369.3769.6369.63347,100
Oct 02, 202469.3869.5369.3769.4869.48151,600
Oct 01, 202469.6069.6769.2669.4169.41328,700
Sep 30, 202469.1069.6469.1069.6069.60453,800
Sep 27, 202469.6069.6069.4469.4569.45271,800
Sep 26, 202469.9169.9169.5269.5369.53305,900
Sep 25, 202469.4069.6869.2469.6069.60757,200
Sep 24, 202469.0069.3368.9569.2669.26573,100
Sep 23, 202469.2569.2569.0069.0169.01322,300
Sep 20, 202469.2669.2768.9269.1569.15766,300
Sep 19, 202469.2669.3669.2269.2569.25596,800
Sep 18, 202469.0069.0868.3168.7268.72487,400
Sep 17, 202469.2069.2068.8668.9068.90224,200
Sep 16, 202468.9369.0668.7369.0269.02160,400
Sep 13, 202468.8968.8968.6068.8368.83128,200
Sep 12, 202468.8068.8368.6068.7068.70162,800
Sep 11, 202468.8168.9468.6868.7368.73196,800
Sep 10, 202468.8268.9668.7868.8968.89277,400
Sep 09, 202468.7269.0068.6968.9068.90299,700
Sep 06, 202468.9769.0568.6868.8368.83449,900
Sep 05, 202469.1969.1968.6868.8468.84587,900
Sep 04, 202469.1369.2569.0369.1069.10443,200
Sep 03, 202469.1569.2969.1069.1669.16378,500
Aug 30, 202469.2169.2269.0969.1769.17282,800
Aug 29, 202469.1069.2168.9069.1069.10268,900
Aug 28, 202469.0569.1768.9269.1069.10205,300
Aug 27, 202468.9369.1568.6069.1069.10178,900
Aug 26, 202469.1069.1068.6968.7568.75212,300
Aug 23, 202469.1069.1068.8068.9568.95226,200
Aug 22, 202469.1569.1568.9368.9368.93235,200
Aug 21, 202469.1969.1968.9069.1069.10218,100
Aug 20, 202468.9069.3068.9068.9668.96427,800
Aug 19, 202468.9769.1568.8068.9868.98162,900
Aug 16, 202468.8068.8868.7668.8368.83221,200
Aug 15, 202468.6568.9868.6068.8468.84202,600
Aug 14, 202468.7568.7568.5868.6368.63199,900
Aug 13, 202468.5568.7868.5368.7568.75196,800
Aug 12, 202468.5568.6268.5268.5768.57256,400
Aug 09, 202468.5568.8068.4568.5168.51243,900
Aug 08, 202468.7068.7768.4668.5468.54303,200
Aug 07, 202468.9369.1468.4568.4568.45310,900
Aug 06, 202468.5468.8068.4268.7168.71396,300
Aug 05, 202468.2568.7468.0568.6268.62612,300
Aug 02, 202468.4068.8568.3068.4968.49825,500
Aug 01, 202468.5968.6968.2368.4468.44382,700
Jul 31, 202468.2368.6568.2368.4868.48438,300
Jul 30, 202468.6868.7068.2468.4468.44339,200
Jul 29, 202468.4268.6668.3268.5368.53258,000
Jul 26, 202468.5068.5668.2568.4968.49499,300
Jul 25, 202468.0068.3567.9068.1968.19340,300
Jul 24, 202468.1368.1767.9768.0168.01389,700
Jul 23, 202467.8568.1767.7868.1468.14370,500
Jul 22, 202467.8068.0467.7367.9767.97441,300
Jul 19, 202468.1768.2867.6067.7267.72494,900
Jul 18, 202468.0068.0967.7968.0068.00289,600
Jul 17, 202467.9168.1967.9168.0068.00230,500
Jul 16, 202468.0068.0067.7867.9767.97338,700
Jul 15, 202467.9368.0067.8167.8567.85193,000
Jul 12, 202467.9067.9767.7467.8067.80352,500
Jul 11, 202467.7068.0267.4967.9367.93568,900
Jul 10, 202467.5067.7267.3867.7267.72236,900
Jul 09, 202467.4567.5067.2767.4967.49271,300
Jul 08, 202467.4867.5567.3067.3767.37172,700
Jul 05, 202467.3067.5767.2267.5367.53123,500
Jul 03, 202467.5067.5867.2067.5267.5278,900
Jul 02, 202467.2967.5367.2167.4567.45306,500
Jul 01, 202467.2567.4067.2067.3067.30337,300
Jun 28, 202467.5567.5567.1367.2367.23826,000
Jun 27, 202467.5967.5967.0167.4067.40434,100
Jun 26, 202467.6967.8467.1567.3667.36629,600
Jun 25, 202467.7368.0067.5867.8067.80321,900
Jun 24, 202467.7067.7967.5467.7267.72232,100
Jun 21, 202467.4667.7467.3667.5767.57390,200
Jun 20, 202467.4167.7767.2867.3267.32357,700
Jun 18, 202467.1767.8067.1767.5167.51429,300
Jun 17, 202467.1267.3966.9767.2867.28320,000
Jun 14, 202467.0167.4466.9767.2067.20235,400
Jun 13, 202466.9067.4466.6867.3467.34301,000
Jun 12, 202467.2067.2966.8667.0067.00297,800
Jun 11, 202467.0067.1266.6067.0067.00461,400
Jun 10, 202467.1367.2766.7167.0467.04432,300
Jun 07, 202467.1467.8966.9567.0867.08380,300
Jun 06, 202466.9767.3866.9767.1367.13123,700
Jun 05, 202467.0867.3166.8167.1867.18156,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...