Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	68.90	69.00	68.88	68.97	789,271	+0.07(+0.10%)
Mar 27, 2024	68.90	69.05	68.75	68.90	1,149,517	-0.06(-0.09%)
Mar 26, 2024	68.75	69.03	68.75	68.96	1,678,700	+0.23(+0.33%)
Mar 25, 2024	68.43	68.81	68.31	68.73	492,699	+0.47(+0.69%)
Mar 22, 2024	68.50	68.67	68.23	68.26	1,025,416	-0.01(-0.01%)
Mar 21, 2024	68.89	68.95	68.20	68.27	1,462,777	-0.48(-0.70%)
Mar 20, 2024	68.63	68.94	68.55	68.75	728,375	+0.05(+0.07%)
Mar 19, 2024	68.25	69.07	68.20	68.70	1,217,501	+0.45(+0.66%)
Mar 18, 2024	67.75	68.29	67.75	68.25	731,837	+0.44(+0.65%)
Mar 15, 2024	67.65	67.90	67.65	67.81	473,135	-0.04(-0.06%)
Mar 14, 2024	67.80	68.04	67.80	67.85	381,480	+0.01(+0.01%)
Mar 13, 2024	67.65	67.90	67.63	67.84	462,811	+0.19(+0.28%)
Mar 12, 2024	67.52	67.75	67.40	67.65	389,068	+0.14(+0.21%)
Mar 11, 2024	67.63	67.72	67.50	67.51	429,900	-0.12(-0.18%)
Mar 08, 2024	67.41	67.79	67.41	67.63	763,643	+0.19(+0.28%)
Mar 07, 2024	67.43	67.69	67.15	67.44	499,479	-0.11(-0.16%)
Mar 06, 2024	67.50	67.99	67.34	67.55	917,830	+0.17(+0.25%)
Mar 05, 2024	67.54	67.73	67.05	67.38	1,205,298	-0.21(-0.31%)
Mar 04, 2024	67.60	67.79	67.41	67.59	553,662	-0.14(-0.21%)
Mar 01, 2024	68.07	68.07	67.14	67.73	1,109,334	-0.21(-0.31%)
Feb 29, 2024	68.30	68.30	66.68	67.94	3,217,556	-0.52(-0.76%)
Feb 28, 2024	68.24	68.46	68.14	68.46	558,027	+0.15(+0.22%)
Feb 27, 2024	68.63	68.68	68.28	68.31	376,170	-0.32(-0.47%)
Feb 26, 2024	68.21	68.66	68.19	68.63	404,273	+0.24(+0.35%)
Feb 23, 2024	68.13	68.52	68.00	68.39	675,203	+0.26(+0.38%)
Feb 22, 2024	67.86	68.15	67.80	68.13	761,667	+0.25(+0.37%)
Feb 21, 2024	67.95	68.01	67.75	67.88	529,490	-0.08(-0.12%)
Feb 20, 2024	67.83	68.00	67.83	67.96	515,815	+0.20(+0.30%)
Feb 16, 2024	67.94	68.05	67.70	67.76	776,850	-0.14(-0.21%)
Feb 15, 2024	67.82	68.04	67.76	67.90	633,135	+0.10(+0.15%)
Feb 14, 2024	67.95	67.95	67.74	67.80	621,808	-0.06(-0.09%)
Feb 13, 2024	67.75	68.00	67.62	67.86	781,208	+0.01(+0.01%)
Feb 12, 2024	67.90	68.05	67.72	67.85	1,175,242	-0.10(-0.15%)
Feb 09, 2024	67.90	68.03	67.65	67.95	1,010,096	+0.00(+0.00%)
Feb 08, 2024	67.78	67.97	67.63	67.95	784,896	+0.15(+0.22%)
Feb 07, 2024	68.20	68.20	67.70	67.80	1,076,028	-0.29(-0.43%)
Feb 06, 2024	67.84	68.33	67.80	68.09	697,636	+0.09(+0.13%)
Feb 05, 2024	67.52	68.14	67.40	68.00	784,611	+0.35(+0.52%)
Feb 02, 2024	67.75	67.83	67.46	67.65	698,905	-0.05(-0.07%)
Feb 01, 2024	68.01	68.20	67.66	67.70	1,029,653	-0.18(-0.27%)
Jan 31, 2024	68.50	68.50	67.53	67.88	1,532,219	-0.12(-0.18%)
Jan 30, 2024	68.04	68.08	67.72	68.00	892,917	-0.22(-0.32%)
Jan 29, 2024	67.93	68.25	67.82	68.22	579,676	+0.21(+0.31%)
Jan 26, 2024	68.28	68.31	67.76	68.01	902,879	-0.24(-0.35%)
Jan 25, 2024	68.35	68.47	67.70	68.25	1,692,943	+0.19(+0.28%)
Jan 24, 2024	68.31	68.42	67.99	68.06	1,048,834	+0.02(+0.03%)
Jan 23, 2024	68.00	68.19	67.51	68.04	1,685,929	+0.06(+0.09%)
Jan 22, 2024	68.17	68.41	67.75	67.98	1,434,540	-0.01(-0.01%)
Jan 19, 2024	68.54	68.54	67.83	67.99	2,178,077	-0.34(-0.50%)
Jan 18, 2024	68.45	68.65	68.10	68.33	1,994,975	-0.03(-0.04%)
Jan 17, 2024	68.25	68.50	68.17	68.36	1,205,745	+0.02(+0.03%)
Jan 16, 2024	68.60	68.69	68.30	68.34	2,042,416	-0.38(-0.55%)
Jan 12, 2024	68.79	68.83	68.10	68.72	3,865,640	+0.00(+0.00%)
Jan 11, 2024	68.90	68.99	68.61	68.72	2,539,784	-0.13(-0.19%)
Jan 10, 2024	69.03	69.15	68.83	68.85	4,313,397	-0.20(-0.29%)
Jan 09, 2024	68.92	69.08	68.69	69.05	3,982,167	-0.31(-0.45%)
Jan 08, 2024	68.96	69.68	68.38	69.36	14,477,875	+11.79(+20.48%)
Jan 05, 2024	57.33	58.24	55.09	57.57	1,013,153	-0.49(-0.84%)
Jan 04, 2024	56.92	58.26	56.53	58.06	450,918	+1.39(+2.45%)
Jan 03, 2024	59.55	59.55	56.41	56.67	713,970	-3.04(-5.09%)
Jan 02, 2024	61.62	62.85	59.66	59.71	434,201	-2.52(-4.05%)
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%)
Oct 02, 2023	55.85	57.48	55.17	57.31	358,270	+1.19(+2.12%)
Sep 29, 2023	57.63	58.45	55.97	56.12	397,314	-0.88(-1.54%)
Sep 28, 2023	55.94	57.41	55.48	57.00	420,539	+1.16(+2.08%)
Sep 27, 2023	55.27	56.15	55.04	55.84	308,713	+0.66(+1.20%)
Sep 26, 2023	55.02	59.95	54.76	55.18	463,622	-0.22(-0.40%)
Sep 25, 2023	54.73	55.41	54.98	55.40	406,122	+0.50(+0.91%)
Sep 22, 2023	55.49	56.25	54.16	54.90	430,979	-0.52(-0.94%)
Sep 21, 2023	58.20	58.48	55.41	55.42	476,372	-3.33(-5.67%)
Sep 20, 2023	58.78	59.60	58.37	58.75	592,984	+0.43(+0.74%)
Sep 19, 2023	58.63	59.01	57.73	58.32	621,119	-0.19(-0.32%)
Sep 18, 2023	58.85	59.88	58.28	58.51	425,250	-0.63(-1.07%)
Sep 15, 2023	58.97	60.02	57.72	59.14	874,869	+0.17(+0.29%)
Sep 14, 2023	60.64	60.92	58.79	58.97	571,006	-1.43(-2.37%)
Sep 13, 2023	59.19	61.18	59.00	60.40	513,137	+1.02(+1.72%)
Sep 12, 2023	61.18	61.84	58.85	59.38	801,208	-1.91(-3.12%)
Sep 11, 2023	58.54	61.62	58.19	61.29	852,218	+3.16(+5.44%)
Sep 08, 2023	56.30	58.39	55.91	58.13	790,384	+1.75(+3.10%)
Sep 07, 2023	57.89	57.89	55.93	56.38	343,410	-1.81(-3.11%)
Sep 06, 2023	56.94	58.69	56.03	58.19	615,025	+1.60(+2.83%)
Sep 05, 2023	57.36	57.62	56.49	56.59	417,734	-1.41(-2.43%)
Sep 01, 2023	57.67	58.37	57.46	58.00	358,684	+0.70(+1.22%)
Aug 31, 2023	58.46	58.65	56.89	57.30	421,085	-0.76(-1.31%)
Aug 30, 2023	56.57	58.29	56.34	58.06	374,384	+1.49(+2.63%)
Aug 29, 2023	55.63	56.63	55.32	56.57	395,663	+1.07(+1.93%)
Aug 28, 2023	56.69	57.44	55.11	55.50	1,344,598	-1.06(-1.87%)
Aug 25, 2023	55.28	56.92	55.02	56.56	360,188	+1.40(+2.54%)
Aug 24, 2023	55.10	55.28	54.17	55.16	724,770	-0.18(-0.33%)
Aug 23, 2023	57.40	57.67	55.27	55.34	935,909	-2.18(-3.79%)
Aug 22, 2023	57.42	58.69	55.42	57.52	957,552	-0.44(-0.76%)
Aug 21, 2023	59.64	60.52	57.32	57.96	1,149,967	-2.60(-4.29%)
Aug 18, 2023	59.28	60.99	59.25	60.56	1,091,750	+0.56(+0.93%)
Aug 17, 2023	61.21	61.23	59.43	60.00	823,620	-1.06(-1.74%)
Aug 16, 2023	62.51	62.67	60.68	61.06	669,528	-1.45(-2.32%)
Aug 15, 2023	60.81	62.70	60.09	62.51	859,763	+1.57(+2.58%)
Aug 14, 2023	58.08	61.00	58.01	60.94	605,453	+2.41(+4.12%)
Aug 11, 2023	56.61	58.59	56.42	58.53	293,388	+1.62(+2.85%)
Aug 10, 2023	57.71	58.49	56.83	56.91	477,327	-0.64(-1.11%)
Aug 09, 2023	57.72	58.52	56.41	57.55	556,563	-0.05(-0.09%)
Aug 08, 2023	58.47	58.60	57.13	57.60	388,309	-1.43(-2.42%)
Aug 07, 2023	60.34	60.74	58.98	59.03	811,758	-1.06(-1.76%)
Aug 04, 2023	60.05	60.57	59.34	60.09	459,475	+0.04(+0.07%)
Aug 03, 2023	59.90	60.71	59.01	60.05	448,640	+0.15(+0.25%)
Aug 02, 2023	60.95	61.51	59.73	59.90	815,891	-1.85(-3.00%)
Aug 01, 2023	59.97	61.83	59.35	61.75	690,892	+1.38(+2.29%)
Jul 31, 2023	61.22	61.24	59.11	60.37	1,148,056	-0.48(-0.79%)
Jul 28, 2023	58.06	63.84	57.12	60.85	3,480,402	+7.85(+14.81%)
Jul 27, 2023	54.87	55.25	52.77	53.00	1,166,140	-1.30(-2.39%)
Jul 26, 2023	54.74	54.92	53.65	54.30	681,907	-0.63(-1.15%)
Jul 25, 2023	54.39	55.38	53.93	54.93	1,001,208	+0.77(+1.42%)
Jul 24, 2023	53.82	54.37	52.40	54.16	1,013,434	+0.22(+0.41%)
Jul 21, 2023	50.77	54.42	50.74	53.94	897,006	+3.34(+6.60%)
Jul 20, 2023	51.46	51.62	50.52	50.60	462,965	-0.86(-1.67%)
Jul 19, 2023	52.07	52.43	51.24	51.46	842,618	+0.48(+0.94%)
Jul 18, 2023	51.04	51.57	50.56	50.98	387,553	-0.06(-0.12%)
Jul 17, 2023	51.75	52.32	50.78	51.04	705,500	-0.99(-1.90%)
Jul 14, 2023	51.00	55.26	50.79	52.03	1,302,011	+1.62(+3.21%)
Jul 13, 2023	50.24	51.48	49.04	50.41	990,417	+1.77(+3.64%)
Jul 12, 2023	50.51	50.96	48.59	48.64	380,648	-1.50(-2.99%)
Jul 11, 2023	49.98	50.43	49.51	50.14	365,049	+0.10(+0.20%)
Jul 10, 2023	49.12	50.17	48.81	50.04	617,298	+1.02(+2.08%)
Jul 07, 2023	49.19	49.94	48.02	49.02	589,574	-0.31(-0.63%)
Jul 06, 2023	49.23	50.19	49.00	49.33	504,952	-0.55(-1.10%)
Jul 05, 2023	50.90	50.90	49.05	49.88	376,531	-0.96(-1.89%)
Jul 03, 2023	50.40	51.06	50.21	50.84	357,158	+0.37(+0.73%)
Jun 30, 2023	50.62	51.39	50.05	50.47	459,568	+0.15(+0.30%)
Jun 29, 2023	50.31	51.85	49.86	50.32	530,370	+0.05(+0.10%)
Jun 28, 2023	48.04	50.30	48.00	50.27	594,798	+2.28(+4.75%)
Jun 27, 2023	50.18	52.63	47.94	47.99	593,332	-2.01(-4.02%)
Jun 26, 2023	49.40	52.84	48.49	50.00	818,275	+0.38(+0.77%)
Jun 23, 2023	50.52	51.17	49.41	49.62	775,485	-1.32(-2.59%)
Jun 22, 2023	51.10	51.81	50.56	50.94	262,813	-0.19(-0.37%)
Jun 21, 2023	51.68	52.23	50.63	51.13	422,345	-0.90(-1.73%)
Jun 20, 2023	51.45	52.20	50.67	52.03	611,226	+0.46(+0.89%)
Jun 16, 2023	53.32	53.42	51.02	51.57	884,939	-0.81(-1.55%)
Jun 15, 2023	50.88	52.61	50.50	52.38	620,445	-2.66(-4.83%)
May 08, 2023	52.45	55.16	51.14	55.04	594,528	+2.60(+4.96%)
May 05, 2023	51.10	53.18	50.69	52.44	625,685	+2.05(+4.07%)
May 04, 2023	51.28	51.46	49.93	50.39	835,481	-1.42(-2.74%)
May 03, 2023	52.93	53.77	51.46	51.81	997,677	-0.95(-1.80%)
May 02, 2023	54.34	55.65	51.30	52.76	2,427,199	-5.89(-10.04%)
May 01, 2023	57.37	60.66	57.35	58.65	1,105,125	+1.19(+2.07%)
Apr 28, 2023	56.39	58.41	56.01	57.46	766,234	+0.77(+1.36%)
Apr 27, 2023	57.36	58.88	56.15	56.69	674,954	-0.75(-1.31%)
Apr 26, 2023	58.25	59.34	56.68	57.44	499,819	-0.70(-1.20%)
Apr 25, 2023	59.50	60.24	57.73	58.14	389,383	-1.93(-3.21%)
Apr 24, 2023	60.32	60.96	59.29	60.07	441,227	-0.14(-0.23%)
Apr 21, 2023	59.75	61.39	59.08	60.21	591,509	+0.68(+1.14%)
Apr 20, 2023	58.52	60.07	58.52	59.53	564,717	+0.37(+0.63%)
Apr 19, 2023	57.12	59.27	56.96	59.16	324,507	+1.78(+3.10%)
Apr 18, 2023	58.50	58.50	56.94	57.38	270,997	-0.96(-1.65%)
Apr 17, 2023	57.24	58.66	57.24	58.34	271,788	+1.02(+1.78%)
Apr 14, 2023	57.84	59.00	57.14	57.32	466,379	+0.53(+0.93%)
Apr 13, 2023	54.50	57.37	54.50	56.79	325,205	+1.86(+3.39%)
Apr 12, 2023	57.96	58.38	54.88	54.93	305,836	-2.38(-4.15%)
Apr 11, 2023	56.71	57.94	56.52	57.31	424,155	+1.05(+1.87%)
Apr 10, 2023	56.04	56.41	55.28	56.26	307,184	-0.17(-0.30%)
Apr 06, 2023	56.74	56.99	55.00	56.43	356,226	-0.15(-0.27%)
Apr 05, 2023	55.37	56.79	54.78	56.58	619,398	+1.07(+1.93%)
Apr 04, 2023	54.83	55.51	53.59	55.51	406,269	+0.73(+1.33%)

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.

Axonics Inc (NQ: AXNX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Axonics Inc (NQ: AXNX )

Historical Prices

Sections

Services

Contact Information