AxoGen Inc (AXGN)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
0 |
3,27%
|
9,09
|
9,09
|
9,47
|
9,48
|
17-07-2024 |
243.904 |
3,27%
|
9,09
|
9,09
|
9,47
|
9,48
|
16-07-2024 |
415.228 |
6,01%
|
8,26
|
8,73
|
9,33
|
9,18
|
15-07-2024 |
223.968 |
4,84%
|
8,26
|
8,1708
|
8,83
|
8,66
|
12-07-2024 |
202.955 |
-0,84%
|
7,82
|
8,22
|
8,525
|
8,26
|
11-07-2024 |
589.794 |
8,18%
|
7,82
|
7,82
|
8,46
|
8,33
|
10-07-2024 |
171.177 |
0,13%
|
7,56
|
7,55
|
7,83
|
7,70
|
09-07-2024 |
164.861 |
1,18%
|
7,56
|
7,33
|
7,72
|
7,69
|
08-07-2024 |
251.814 |
0,80%
|
7,56
|
7,46
|
7,78
|
7,60
|
05-07-2024 |
244.508 |
-1,57%
|
7,55
|
7,35
|
7,705
|
7,54
|
04-07-2024 |
243.658 |
1,86%
|
7,55
|
7,232
|
7,66
|
7,66
|
03-07-2024 |
243.658 |
1,86%
|
7,55
|
7,232
|
7,66
|
7,66
|
02-07-2024 |
207.793 |
-2,46%
|
7,65
|
7,18
|
7,65
|
7,52
|
01-07-2024 |
334.372 |
6,49%
|
7,23
|
7,31
|
8,03
|
7,71
|
28-06-2024 |
191.932 |
0,14%
|
7,23
|
7,09
|
7,345
|
7,23
|
27-06-2024 |
197.408 |
-3,73%
|
7,48
|
7,16
|
7,525
|
7,22
|
26-06-2024 |
156.546 |
3,02%
|
7,27
|
7,20
|
7,65
|
7,50
|
25-06-2024 |
225.251 |
0,97%
|
7,20
|
7,01
|
7,30
|
7,30
|
24-06-2024 |
378.434 |
3,29%
|
6,79
|
6,91
|
7,26
|
7,23
|
21-06-2024 |
355.316 |
2,79%
|
6,79
|
6,60
|
7,04
|
7,00
|
20-06-2024 |
193.367 |
-4,76%
|
7,06
|
6,78
|
7,09
|
6,81
|
19-06-2024 |
286.353 |
-3,51%
|
7,35
|
7,06
|
7,38
|
7,15
|
18-06-2024 |
222.606 |
-3,51%
|
7,35
|
7,06
|
7,38
|
7,15
|
17-06-2024 |
400.026 |
-3,01%
|
7,59
|
7,36
|
7,59
|
7,41
|
14-06-2024 |
203.572 |
-2,43%
|
7,71
|
7,51
|
7,75
|
7,64
|
13-06-2024 |
199.660 |
-2,85%
|
6,88
|
7,76
|
8,1099
|
7,83
|
12-06-2024 |
545.349 |
9,21%
|
6,88
|
7,55
|
8,22
|
8,06
|
11-06-2024 |
560.274 |
5,43%
|
6,88
|
6,84
|
7,47
|
7,38
|
10-06-2024 |
174.212 |
0,43%
|
6,88
|
6,67
|
7,02
|
7,00
|
07-06-2024 |
185.990 |
-0,99%
|
6,88
|
6,85
|
7,20
|
6,97
|
06-06-2024 |
186.158 |
0,57%
|
6,88
|
6,96
|
7,10
|
7,04
|
05-06-2024 |
68.305 |
2,04%
|
6,88
|
6,75
|
7,03
|
7,00
|
04-06-2024 |
298.946 |
0,59%
|
6,78
|
6,57
|
6,88
|
6,86
|
03-06-2024 |
127.291 |
-0,15%
|
6,86
|
6,67
|
6,90
|
6,82
|
31-05-2024 |
132.482 |
-2,43%
|
7,01
|
6,74
|
7,10
|
6,83
|
30-05-2024 |
447.810 |
4,32%
|
6,78
|
6,74
|
7,015
|
7,00
|
29-05-2024 |
167.078 |
1,05%
|
6,42
|
6,39
|
6,77
|
6,71
|
28-05-2024 |
439.974 |
5,90%
|
6,42
|
6,34
|
6,74
|
6,64
|
27-05-2024 |
0 |
2,62%
|
6,13
|
6,06
|
6,28
|
6,27
|
24-05-2024 |
205.700 |
2,62%
|
6,13
|
6,06
|
6,28
|
6,27
|
23-05-2024 |
332.526 |
-1,45%
|
6,21
|
6,02
|
6,21
|
6,11
|
22-05-2024 |
164.815 |
1,81%
|
6,20
|
6,0057
|
6,21
|
6,20
|
21-05-2024 |
120.846 |
-1,77%
|
6,20
|
5,90
|
6,20
|
6,09
|
20-05-2024 |
119.532 |
2,65%
|
6,02
|
6,02
|
6,32
|
6,20
|
17-05-2024 |
148.108 |
1,17%
|
5,87
|
5,755
|
6,08
|
6,04
|
16-05-2024 |
78.843 |
0,34%
|
5,87
|
5,855
|
6,045
|
5,97
|
15-05-2024 |
64.004 |
3,12%
|
5,87
|
5,83
|
6,03
|
5,95
|
14-05-2024 |
257.212 |
-0,35%
|
5,83
|
5,65
|
5,89
|
5,77
|
13-05-2024 |
125.044 |
0,70%
|
5,77
|
5,76
|
5,875
|
5,79
|
10-05-2024 |
126.299 |
-3,85%
|
6,00
|
5,72
|
5,965
|
5,75
|
09-05-2024 |
221.500 |
1,87%
|
5,87
|
5,86
|
6,0799
|
5,98
|
08-05-2024 |
180.397 |
0,69%
|
5,79
|
5,76
|
6,08
|
5,87
|
07-05-2024 |
246.100 |
2,82%
|
5,69
|
5,655
|
6,00
|
5,83
|
06-05-2024 |
396.168 |
-2,07%
|
5,85
|
5,56
|
5,975
|
5,67
|
03-05-2024 |
163.520 |
-1,62%
|
6,58
|
5,71
|
6,18
|
5,785
|
02-05-2024 |
254.506 |
-10,37%
|
6,58
|
5,6101
|
7,0842
|
5,88
|
01-05-2024 |
141.236 |
2,34%
|
6,58
|
6,40
|
6,77
|
6,56
|
30-04-2024 |
116.107 |
-3,68%
|
6,58
|
6,39
|
6,66
|
6,415
|
29-04-2024 |
188.410 |
0,45%
|
6,66
|
6,495
|
6,87
|
6,66
|
26-04-2024 |
381.724 |
1,69%
|
6,84
|
6,48
|
6,70
|
6,63
|
25-04-2024 |
174.797 |
-5,10%
|
6,84
|
6,46
|
6,87
|
6,52
|
24-04-2024 |
47.221 |
-1,44%
|
6,84
|
6,82
|
6,98
|
6,87
|
23-04-2024 |
126.073 |
1,60%
|
6,84
|
6,84
|
7,15
|
6,97
|
22-04-2024 |
137.953 |
5,54%
|
6,45
|
6,45
|
6,866
|
6,86
|
19-04-2024 |
256.568 |
-0,76%
|
6,45
|
6,30
|
6,60
|
6,50
|
18-04-2024 |
172.122 |
-5,62%
|
7,22
|
6,49
|
6,90
|
6,55
|
17-04-2024 |
113.693 |
-0,86%
|
7,22
|
6,93
|
7,145
|
6,94
|
16-04-2024 |
199.674 |
-0,43%
|
7,22
|
6,94
|
7,13
|
7,00
|
15-04-2024 |
72.058 |
-2,50%
|
7,22
|
6,95
|
7,24
|
7,03
|
12-04-2024 |
205.051 |
-1,77%
|
7,53
|
6,96
|
7,28
|
7,21
|
11-04-2024 |
128.115 |
-2,13%
|
7,53
|
7,245
|
7,62
|
7,34
|
10-04-2024 |
119.517 |
-6,60%
|
7,81
|
7,48
|
7,86
|
7,50
|
09-04-2024 |
150.043 |
1,39%
|
7,94
|
7,92
|
8,08
|
8,03
|
08-04-2024 |
383.636 |
1,54%
|
7,84
|
7,78
|
7,98
|
7,92
|
05-04-2024 |
1.136.818 |
0,52%
|
8,16
|
7,62
|
7,91
|
7,80
|
04-04-2024 |
253.893 |
-3,72%
|
8,16
|
7,70
|
8,25
|
7,76
|
03-04-2024 |
190.345 |
3,20%
|
7,76
|
7,6995
|
8,06
|
8,06
|
02-04-2024 |
231.898 |
-1,76%
|
7,60
|
7,68
|
7,85
|
7,81
|
01-04-2024 |
110.601 |
-1,49%
|
7,60
|
7,77
|
8,11
|
7,95
|
28-03-2024 |
117.850 |
3,86%
|
7,60
|
7,79
|
8,105
|
8,07
|
27-03-2024 |
236.198 |
2,91%
|
7,60
|
7,56
|
7,79
|
7,77
|
26-03-2024 |
119.603 |
1,75%
|
7,50
|
7,385
|
7,60
|
7,55
|
25-03-2024 |
90.921 |
1,09%
|
7,71
|
7,35
|
7,46
|
7,43
|
22-03-2024 |
90.176 |
-4,17%
|
7,71
|
7,35
|
7,71
|
7,35
|
21-03-2024 |
262.003 |
-0,90%
|
7,77
|
7,63
|
7,8668
|
7,67
|
20-03-2024 |
206.787 |
0,78%
|
7,69
|
7,52
|
7,815
|
7,74
|
19-03-2024 |
114.748 |
-0,39%
|
7,69
|
7,57
|
7,80
|
7,68
|
18-03-2024 |
277.531 |
0,39%
|
7,68
|
7,50
|
7,88
|
7,71
|
15-03-2024 |
278.358 |
-1,03%
|
7,72
|
7,6016
|
7,80
|
7,68
|
14-03-2024 |
151.073 |
-3,60%
|
8,20
|
7,639
|
8,055
|
7,76
|
13-03-2024 |
253.327 |
-2,19%
|
8,20
|
7,84
|
8,34
|
8,05
|
12-03-2024 |
283.323 |
-2,49%
|
8,43
|
8,03
|
8,465
|
8,23
|
11-03-2024 |
127.228 |
-3,54%
|
8,49
|
8,38
|
8,80
|
8,44
|
08-03-2024 |
150.182 |
-2,99%
|
9,15
|
8,6638
|
9,28
|
8,75
|
07-03-2024 |
315.676 |
-0,44%
|
9,02
|
8,31
|
9,15
|
9,02
|
06-03-2024 |
361.816 |
0,78%
|
8,91
|
8,5751
|
9,31
|
9,06
|
05-03-2024 |
524.148 |
-15,11%
|
9,00
|
8,64
|
9,90
|
8,99
|
04-03-2024 |
270.756 |
-0,94%
|
10,75
|
10,545
|
10,83
|
10,59
|
01-03-2024 |
174.373 |
0,85%
|
10,54
|
10,2001
|
10,755
|
10,65
|
29-02-2024 |
147.805 |
2,23%
|
10,54
|
10,47
|
10,71
|
10,56
|