Skip to main content

Axonics Inc (NQ: AXNX )

68.98 +0.08 (+0.11%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 63.45 63.59 62.06 62.23 319,721 -1.52(-2.38%)
Dec 28, 2023 63.00 64.76 62.58 63.75 478,742 +0.82(+1.30%)
Dec 27, 2023 61.97 62.98 61.63 62.93 320,685 +0.76(+1.22%)
Dec 26, 2023 62.60 63.00 61.64 62.17 240,263 -0.39(-0.62%)
Dec 22, 2023 60.78 62.65 59.75 62.56 516,450 +2.45(+4.08%)
Dec 21, 2023 59.86 60.59 59.30 60.11 264,867 +1.42(+2.42%)
Dec 20, 2023 59.93 60.29 58.32 58.69 352,844 -1.53(-2.54%)
Dec 19, 2023 59.36 61.64 58.96 60.22 715,701 +1.56(+2.66%)
Dec 18, 2023 58.31 59.68 57.44 58.66 417,102 +0.38(+0.65%)
Dec 15, 2023 59.91 60.78 58.11 58.28 851,430 -1.24(-2.08%)
Dec 14, 2023 59.32 61.46 59.01 59.52 777,328 +1.46(+2.51%)
Dec 13, 2023 56.13 58.10 55.69 58.06 486,483 +1.87(+3.33%)
Dec 12, 2023 56.73 56.91 55.48 56.19 498,191 -0.40(-0.71%)
Dec 11, 2023 56.75 57.55 56.34 56.59 477,785 -0.23(-0.40%)
Dec 08, 2023 57.63 58.30 56.58 56.82 566,510 -1.06(-1.83%)
Dec 07, 2023 57.21 58.60 56.98 57.88 414,324 +0.53(+0.92%)
Dec 06, 2023 57.90 58.97 57.31 57.35 266,956 +0.14(+0.24%)
Dec 05, 2023 57.43 58.80 56.84 57.21 346,229 -0.85(-1.46%)
Dec 04, 2023 57.34 58.43 56.91 58.06 398,106 +0.56(+0.97%)
Dec 01, 2023 55.80 58.06 55.61 57.50 642,828 +1.51(+2.70%)
Nov 30, 2023 56.92 58.17 55.55 55.99 910,811 -1.02(-1.79%)
Nov 29, 2023 57.19 58.61 56.76 57.01 364,599 +0.32(+0.56%)
Nov 28, 2023 57.61 57.98 56.52 56.69 486,866 -0.94(-1.63%)
Nov 27, 2023 56.30 57.69 56.27 57.63 311,169 +0.80(+1.41%)
Nov 24, 2023 57.75 58.56 55.90 56.83 172,038 -1.00(-1.73%)
Nov 22, 2023 57.44 58.47 56.96 57.83 313,955 +1.21(+2.14%)
Nov 21, 2023 57.91 58.01 55.97 56.62 333,319 -1.03(-1.79%)
Nov 20, 2023 56.26 58.16 56.26 57.65 469,961 +1.36(+2.42%)
Nov 17, 2023 57.55 58.23 56.03 56.29 328,788 -0.73(-1.28%)
Nov 16, 2023 56.79 57.56 56.21 57.02 307,304 -0.20(-0.35%)
Nov 15, 2023 56.51 60.34 56.08 57.22 777,035 +0.56(+0.99%)
Nov 14, 2023 54.13 56.83 53.99 56.66 576,038 +4.10(+7.80%)
Nov 13, 2023 51.14 53.73 50.55 52.56 339,895 +2.15(+4.27%)
Nov 10, 2023 51.14 51.45 49.70 50.41 448,080 -0.71(-1.39%)
Nov 09, 2023 53.50 53.50 51.06 51.12 395,376 -1.82(-3.44%)
Nov 08, 2023 53.63 53.77 51.74 52.94 452,230 -0.52(-0.97%)
Nov 07, 2023 53.28 53.92 52.71 53.46 626,515 -0.01(-0.02%)
Nov 06, 2023 54.44 54.70 53.19 53.47 552,186 -0.87(-1.60%)
Nov 03, 2023 53.99 54.72 53.08 54.34 632,772 +1.50(+2.84%)
Nov 02, 2023 52.45 53.09 51.36 52.84 1,213,119 +1.07(+2.07%)
Nov 01, 2023 51.32 52.49 49.76 51.77 584,819 +0.56(+1.09%)
Oct 31, 2023 51.02 51.99 48.99 51.21 1,112,320 +1.71(+3.45%)
Oct 30, 2023 50.26 50.86 48.30 49.50 862,465 +0.12(+0.24%)
Oct 27, 2023 50.23 50.87 49.13 49.38 584,944 -0.32(-0.64%)
Oct 26, 2023 50.39 51.09 48.93 49.70 795,421 -1.13(-2.22%)
Oct 25, 2023 52.11 52.16 50.54 50.83 714,102 -1.90(-3.60%)
Oct 24, 2023 52.88 53.72 51.84 52.73 421,717 -0.08(-0.15%)
Oct 23, 2023 52.41 52.98 51.45 52.81 577,133 +0.18(+0.34%)
Oct 20, 2023 52.09 53.41 51.50 52.63 581,827 +0.52(+1.00%)
Oct 19, 2023 54.00 54.03 51.88 52.11 472,117 -1.88(-3.48%)
Oct 18, 2023 53.50 55.48 53.25 53.99 616,093 +0.07(+0.13%)
Oct 17, 2023 54.11 55.89 53.85 53.92 556,419 -0.51(-0.94%)
Oct 16, 2023 54.23 55.95 53.67 54.43 566,335 +1.43(+2.70%)
Oct 13, 2023 50.86 53.08 50.46 53.00 764,895 +1.72(+3.35%)
Oct 12, 2023 55.86 57.17 51.02 51.28 769,627 -4.27(-7.69%)
Oct 11, 2023 59.42 59.42 52.21 55.55 993,561 -3.59(-6.07%)
Oct 10, 2023 58.21 59.81 58.21 59.14 537,564 +0.98(+1.69%)
Oct 09, 2023 57.84 59.16 57.05 58.16 382,668 -0.06(-0.10%)
Oct 06, 2023 56.17 58.36 55.98 58.22 526,345 +1.94(+3.45%)
Oct 05, 2023 56.05 57.52 55.01 56.28 744,575 +0.57(+1.02%)
Oct 04, 2023 55.32 55.95 54.01 55.71 452,264 +0.43(+0.78%)
Oct 03, 2023 56.84 57.23 55.00 55.28 467,132 -2.03(-3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.