AxoGen Inc (AXGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.449.039 |
3,76%
|
36,60
|
36,60
|
38,33
|
38,06
|
| 22/10/2026 |
614.495 |
0,55%
|
36,76
|
36,21
|
37,29
|
36,68
|
| 21/10/2026 |
607.992 |
0,86%
|
35,80
|
35,80
|
37,47
|
36,48
|
| 20/10/2026 |
524.736 |
2,61%
|
35,70
|
35,5601
|
36,84
|
36,17
|
| 19/10/2026 |
465.004 |
1,79%
|
34,62
|
34,11
|
35,26
|
35,24
|
| 16/10/2026 |
573.322 |
-2,67%
|
35,84
|
34,40
|
35,84
|
34,62
|
| 15/10/2026 |
543.560 |
1,37%
|
37,0003
|
35,00
|
37,0003
|
35,63
|
| 14/10/2026 |
721.559 |
-2,83%
|
36,0162
|
35,07
|
36,53
|
35,14
|
| 13/10/2026 |
1.180.489 |
-2,53%
|
37,46
|
35,83
|
37,46
|
36,17
|
| 12/10/2026 |
1.028.405 |
2,71%
|
37,00
|
35,73
|
37,305
|
37,11
|
| 09/10/2026 |
465.218 |
-0,08%
|
36,20
|
35,60
|
36,80
|
36,13
|
| 08/10/2026 |
820.857 |
0,39%
|
36,02
|
35,44
|
36,32
|
36,18
|
| 07/10/2026 |
915.955 |
-0,74%
|
36,03
|
35,825
|
36,88
|
36,04
|
| 06/10/2026 |
1.406.101 |
-2,45%
|
37,30
|
35,82
|
37,61
|
36,31
|
| 05/10/2026 |
1.279.459 |
-0,46%
|
37,45
|
36,79
|
38,26
|
37,22
|
| 02/10/2026 |
1.681.013 |
-6,34%
|
40,50
|
36,97
|
40,50
|
37,39
|
| 01/10/2026 |
907.766 |
-4,77%
|
41,92
|
39,68
|
42,20
|
39,92
|
| 30/09/2026 |
648.220 |
-1,23%
|
42,35
|
41,745
|
43,09
|
41,92
|
| 29/09/2026 |
794.889 |
-2,12%
|
43,10
|
41,795
|
43,99
|
42,44
|
| 28/09/2026 |
359.058 |
-0,06%
|
43,39
|
42,455
|
43,94
|
43,36
|
| 25/09/2026 |
362.302 |
0,10%
|
43,69
|
43,05
|
44,68
|
43,39
|
| 24/09/2026 |
433.664 |
0,07%
|
43,03
|
42,55
|
43,94
|
43,32
|
| 23/09/2026 |
688.829 |
-2,74%
|
44,56
|
43,25
|
44,8465
|
43,32
|
| 22/09/2026 |
783.900 |
-3,03%
|
45,93
|
44,00
|
47,00
|
44,54
|
| 21/09/2026 |
714.789 |
3,79%
|
44,77
|
43,93
|
46,58
|
45,93
|
| 18/09/2026 |
517.930 |
-2,16%
|
46,00
|
44,21
|
46,00
|
44,23
|
| 17/09/2026 |
438.026 |
-0,31%
|
46,39
|
45,07
|
46,89
|
45,285
|
| 16/09/2026 |
766.430 |
1,07%
|
45,32
|
44,03
|
46,35
|
45,44
|
| 15/09/2026 |
842.093 |
2,72%
|
43,87
|
43,51
|
45,46
|
44,97
|
| 14/09/2026 |
1.010.045 |
3,84%
|
42,29
|
41,53
|
44,00
|
43,78
|
| 11/09/2026 |
2.426.885 |
0,74%
|
41,91
|
39,62
|
42,58
|
42,16
|
| 10/09/2026 |
2.541.408 |
-11,47%
|
45,08
|
41,74
|
45,43
|
41,85
|
| 09/09/2026 |
466.675 |
1,24%
|
46,66
|
45,976
|
48,105
|
47,27
|
| 08/09/2026 |
281.911 |
-3,44%
|
48,06
|
46,27
|
48,06
|
46,69
|
| 04/09/2026 |
289.562 |
2,52%
|
47,15
|
46,29
|
48,385
|
48,28
|
| 03/09/2026 |
442.401 |
-2,56%
|
48,77
|
46,79
|
49,40
|
47,10
|
| 02/09/2026 |
385.584 |
-3,36%
|
49,93
|
47,83
|
51,50
|
48,30
|
| 01/09/2026 |
331.347 |
-1,77%
|
50,49
|
49,29
|
51,00
|
49,88
|
| 31/08/2026 |
433.262 |
-1,33%
|
51,33
|
49,63
|
51,33
|
50,76
|
| 28/08/2026 |
413.935 |
-0,57%
|
52,04
|
50,94
|
52,43
|
51,47
|
| 27/08/2026 |
602.834 |
0,29%
|
51,31
|
51,16
|
52,91
|
51,73
|
| 26/08/2026 |
513.520 |
3,27%
|
50,80
|
49,25
|
51,99
|
51,58
|
| 25/08/2026 |
343.212 |
1,42%
|
49,47
|
48,7571
|
50,00
|
49,93
|
| 24/08/2026 |
328.168 |
-2,40%
|
50,7597
|
48,74
|
50,90
|
49,23
|
| 21/08/2026 |
1.016.842 |
8,44%
|
46,47
|
46,24
|
51,06
|
50,40
|
| 20/08/2026 |
588.308 |
-5,12%
|
48,85
|
45,255
|
49,18
|
46,44
|
| 19/08/2026 |
554.125 |
-2,40%
|
50,45
|
48,87
|
50,62
|
48,93
|
| 18/08/2026 |
622.438 |
2,12%
|
49,70
|
49,52
|
50,35
|
50,19
|
| 17/08/2026 |
479.832 |
0,86%
|
48,50
|
47,9405
|
49,205
|
49,15
|
| 14/08/2026 |
353.010 |
1,46%
|
47,82
|
47,30
|
48,80
|
48,73
|
| 13/08/2026 |
512.084 |
-3,26%
|
50,00
|
47,59
|
50,00
|
48,05
|
| 12/08/2026 |
406.085 |
2,39%
|
48,49
|
48,27
|
49,90
|
49,67
|
| 11/08/2026 |
302.613 |
0,51%
|
48,55
|
47,31
|
49,12
|
48,48
|
| 10/08/2026 |
483.803 |
3,81%
|
46,7482
|
45,9445
|
48,72
|
48,22
|
| 07/08/2026 |
394.546 |
4,85%
|
44,56
|
44,415
|
46,51
|
46,43
|
| 06/08/2026 |
277.413 |
-1,88%
|
45,07
|
44,11
|
45,615
|
44,35
|
| 05/08/2026 |
577.600 |
-1,38%
|
45,95
|
44,2501
|
45,95
|
45,22
|
| 04/08/2026 |
580.276 |
0,48%
|
45,58
|
45,01
|
46,75
|
45,96
|
| 03/08/2026 |
895.278 |
8,34%
|
41,80
|
41,80
|
46,12
|
45,73
|
| 31/07/2026 |
568.754 |
1,96%
|
40,81
|
40,68
|
42,78
|
42,21
|
| 30/07/2026 |
790.978 |
0,09%
|
41,52
|
40,81
|
44,76
|
41,35
|
| 29/07/2026 |
1.531.342 |
0,90%
|
41,55
|
38,31
|
46,15
|
41,37
|
| 28/07/2026 |
838.370 |
-0,05%
|
41,04
|
39,785
|
41,92
|
41,15
|
| 27/07/2026 |
543.720 |
4,10%
|
39,88
|
39,56
|
41,27
|
41,14
|
| 24/07/2026 |
457.523 |
-0,78%
|
39,94
|
39,35
|
40,645
|
39,49
|
| 23/07/2026 |
467.101 |
0,84%
|
39,01
|
38,38
|
39,81
|
39,73
|
| 22/07/2026 |
625.388 |
-2,17%
|
40,04
|
38,69
|
40,13
|
39,37
|
| 21/07/2026 |
802.428 |
2,00%
|
39,8548
|
39,56
|
40,87
|
40,26
|
| 20/07/2026 |
674.719 |
-0,98%
|
40,10
|
39,12
|
41,00
|
39,48
|
| 17/07/2026 |
605.957 |
0,10%
|
39,53
|
38,48
|
40,48
|
39,85
|
| 16/07/2026 |
671.188 |
2,61%
|
39,0277
|
38,41
|
40,575
|
39,775
|
| 15/07/2026 |
568.466 |
-0,13%
|
39,00
|
38,27
|
39,38
|
38,72
|
| 14/07/2026 |
561.407 |
-1,82%
|
39,35
|
38,23
|
39,99
|
38,77
|
| 13/07/2026 |
627.512 |
-2,62%
|
40,00
|
39,09
|
41,52
|
39,49
|
| 10/07/2026 |
1.304.368 |
-6,97%
|
43,73
|
39,55
|
43,73
|
40,58
|
| 09/07/2026 |
877.776 |
2,04%
|
42,76
|
42,76
|
43,89
|
43,62
|
| 08/07/2026 |
613.229 |
-4,05%
|
44,00
|
42,22
|
44,05
|
42,75
|
| 07/07/2026 |
696.801 |
-3,07%
|
46,35
|
44,20
|
46,77
|
44,57
|
| 06/07/2026 |
871.616 |
0,24%
|
47,00
|
43,90
|
47,00
|
45,97
|
| 02/07/2026 |
1.620.486 |
4,23%
|
44,39
|
42,18
|
46,47
|
45,89
|
| 01/07/2026 |
867.611 |
-4,72%
|
46,20
|
43,85
|
46,95
|
44,02
|
| 30/06/2026 |
769.362 |
3,29%
|
44,68
|
43,33
|
46,24
|
46,19
|
| 29/06/2026 |
628.609 |
-0,53%
|
45,75
|
43,755
|
45,85
|
44,72
|
| 26/06/2026 |
891.407 |
0,89%
|
44,19
|
43,515
|
45,19
|
44,93
|
| 25/06/2026 |
727.351 |
4,46%
|
42,57
|
42,24
|
44,57
|
44,49
|
| 24/06/2026 |
1.403.459 |
-4,86%
|
44,675
|
41,35
|
46,00
|
42,52
|
| 23/06/2026 |
691.005 |
-0,50%
|
44,24
|
44,00
|
45,98
|
44,69
|
| 18/06/2026 |
649.004 |
0,61%
|
45,88
|
43,85
|
45,88
|
44,95
|
| 17/06/2026 |
1.003.019 |
2,67%
|
43,35
|
42,25
|
45,68
|
44,57
|
| 16/06/2026 |
1.044.375 |
-0,82%
|
44,12
|
43,13
|
44,51
|
43,40
|
| 15/06/2026 |
1.851.707 |
1,77%
|
43,99
|
43,20
|
44,76
|
43,74
|
| 12/06/2026 |
898.927 |
2,22%
|
42,20
|
41,60
|
43,54
|
43,00
|
| 11/06/2026 |
1.092.582 |
2,52%
|
41,44
|
40,925
|
42,60
|
42,36
|
| 10/06/2026 |
724.476 |
-3,17%
|
42,85
|
40,38
|
43,595
|
41,34
|
| 09/06/2026 |
649.276 |
3,37%
|
41,53
|
41,08
|
43,02
|
42,87
|
| 08/06/2026 |
570.546 |
-3,06%
|
43,00
|
41,40
|
44,20
|
41,46
|
| 05/06/2026 |
496.052 |
1,03%
|
42,47
|
42,07
|
43,90
|
42,80
|
| 04/06/2026 |
680.238 |
4,28%
|
40,5327
|
40,5327
|
43,30
|
42,39
|
| 03/06/2026 |
292.664 |
2,94%
|
39,46
|
39,25
|
40,76
|
40,63
|
| 02/06/2026 |
331.967 |
1,91%
|
38,55
|
38,075
|
39,83
|
39,46
|
