AxoGen Inc (AXGN)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
151.078 |
-3,19%
|
10,54
|
10,24
|
10,69
|
10,33
|
27/02/2024 |
134.984 |
2,11%
|
10,54
|
10,55
|
10,8324
|
10,67
|
26/02/2024 |
127.403 |
0,77%
|
10,36
|
10,27
|
10,60
|
10,45
|
23/02/2024 |
111.987 |
1,37%
|
10,51
|
10,01
|
10,65
|
10,37
|
22/02/2024 |
154.292 |
-1,64%
|
10,51
|
10,17
|
10,55
|
10,23
|
21/02/2024 |
120.493 |
-0,19%
|
10,35
|
10,25
|
10,53
|
10,40
|
20/02/2024 |
147.653 |
-1,70%
|
10,45
|
10,18
|
10,50
|
10,42
|
19/02/2024 |
138.646 |
1,05%
|
9,92
|
10,33
|
10,65
|
10,60
|
16/02/2024 |
138.646 |
1,05%
|
9,92
|
10,33
|
10,65
|
10,60
|
15/02/2024 |
212.631 |
5,96%
|
9,92
|
9,98
|
10,49
|
10,49
|
14/02/2024 |
166.610 |
1,43%
|
9,92
|
9,8275
|
10,10
|
9,90
|
13/02/2024 |
223.441 |
-2,79%
|
10,00
|
9,51
|
9,77
|
9,76
|
12/02/2024 |
157.405 |
1,52%
|
10,00
|
9,82
|
10,06
|
10,03
|
09/02/2024 |
134.116 |
0,10%
|
10,00
|
9,73
|
10,00
|
9,88
|
08/02/2024 |
183.374 |
1,86%
|
9,63
|
9,59
|
9,92
|
9,87
|
07/02/2024 |
241.078 |
-0,51%
|
9,68
|
9,56
|
9,93
|
9,69
|
06/02/2024 |
139.986 |
1,88%
|
9,51
|
9,51
|
9,87
|
9,74
|
05/02/2024 |
264.818 |
-0,42%
|
9,60
|
9,43
|
9,67
|
9,56
|
02/02/2024 |
53.699 |
-1,54%
|
9,60
|
9,54
|
9,73
|
9,60
|
01/02/2024 |
151.046 |
0,83%
|
9,42
|
9,525
|
9,84
|
9,75
|
31/01/2024 |
168.617 |
1,58%
|
9,42
|
9,4001
|
9,93
|
9,67
|
30/01/2024 |
106.627 |
-1,86%
|
9,59
|
9,47
|
9,615
|
9,50
|
29/01/2024 |
183.704 |
1,57%
|
9,59
|
9,47
|
9,835
|
9,68
|
26/01/2024 |
158.001 |
0,21%
|
9,52
|
9,43
|
9,65
|
9,53
|
25/01/2024 |
223.712 |
3,37%
|
9,36
|
9,295
|
9,54
|
9,51
|
24/01/2024 |
167.869 |
3,84%
|
9,05
|
8,9743
|
9,43
|
9,20
|
23/01/2024 |
175.537 |
-1,99%
|
8,86
|
8,69
|
9,3102
|
8,86
|
22/01/2024 |
168.780 |
2,96%
|
8,86
|
8,825
|
9,06
|
9,04
|
19/01/2024 |
292.606 |
7,86%
|
8,22
|
7,98
|
8,80
|
8,78
|
18/01/2024 |
210.760 |
4,16%
|
7,80
|
7,93
|
8,33
|
8,14
|
17/01/2024 |
99.251 |
-1,70%
|
7,80
|
7,67
|
7,90
|
7,815
|
16/01/2024 |
133.742 |
0,63%
|
8,18
|
7,65
|
7,96
|
7,95
|
15/01/2024 |
91.176 |
-1,25%
|
8,18
|
7,841
|
8,25
|
7,90
|
12/01/2024 |
91.176 |
-1,25%
|
8,18
|
7,841
|
8,25
|
7,90
|
11/01/2024 |
135.771 |
-2,68%
|
8,18
|
7,73
|
8,18
|
8,00
|
10/01/2024 |
223.657 |
-2,95%
|
8,47
|
8,03
|
8,62
|
8,22
|
09/01/2024 |
342.737 |
-1,40%
|
8,47
|
8,29
|
8,75
|
8,47
|
08/01/2024 |
578.103 |
0,59%
|
8,58
|
8,575
|
9,25
|
8,60
|
05/01/2024 |
1.002.183 |
26,67%
|
6,62
|
7,3388
|
8,74
|
8,55
|
04/01/2024 |
131.207 |
1,81%
|
6,62
|
6,54
|
6,77
|
6,75
|
03/01/2024 |
148.360 |
-4,05%
|
6,82
|
6,55
|
6,9377
|
6,63
|
02/01/2024 |
95.157 |
1,17%
|
6,76
|
6,76
|
6,97
|
6,91
|
29/12/2023 |
170.299 |
-0,73%
|
6,89
|
6,755
|
6,94
|
6,83
|
28/12/2023 |
159.050 |
-1,57%
|
6,94
|
6,845
|
7,03
|
6,88
|
27/12/2023 |
101.168 |
-1,82%
|
7,01
|
6,92
|
7,3404
|
7,01
|
26/12/2023 |
194.422 |
2,00%
|
7,01
|
6,9789
|
7,205
|
7,14
|
22/12/2023 |
217.860 |
-2,10%
|
7,18
|
6,9801
|
7,36
|
7,00
|
21/12/2023 |
198.950 |
2,88%
|
7,16
|
7,04
|
7,22
|
7,15
|
20/12/2023 |
138.795 |
-1,56%
|
7,23
|
6,93
|
7,36
|
6,95
|
19/12/2023 |
241.305 |
-1,12%
|
7,23
|
6,9921
|
7,31
|
7,06
|
18/12/2023 |
90.900 |
-2,06%
|
7,48
|
7,10
|
7,65
|
7,14
|
15/12/2023 |
292.261 |
-4,71%
|
7,48
|
7,14
|
7,65
|
7,29
|
14/12/2023 |
261.449 |
-1,42%
|
7,48
|
7,48
|
8,17
|
7,65
|
13/12/2023 |
123.825 |
3,47%
|
7,48
|
7,26
|
7,81
|
7,76
|
12/12/2023 |
157.184 |
-0,66%
|
7,50
|
7,29
|
7,54
|
7,50
|
11/12/2023 |
272.690 |
0,53%
|
7,49
|
7,38
|
7,575
|
7,55
|
08/12/2023 |
206.502 |
1,21%
|
7,38
|
7,40
|
7,66
|
7,51
|
07/12/2023 |
128.036 |
1,64%
|
7,32
|
7,12
|
7,465
|
7,42
|
06/12/2023 |
250.940 |
5,19%
|
7,15
|
6,19
|
7,37
|
7,30
|
05/12/2023 |
317.956 |
-2,94%
|
7,15
|
6,74
|
7,30
|
6,94
|
04/12/2023 |
225.015 |
3,92%
|
6,52
|
6,83
|
7,169
|
7,15
|
01/12/2023 |
300.098 |
5,04%
|
6,52
|
6,51
|
6,95
|
6,88
|
30/11/2023 |
1.005.023 |
1,08%
|
6,50
|
6,36
|
6,63
|
6,55
|
29/11/2023 |
259.029 |
4,18%
|
6,30
|
6,1843
|
6,54
|
6,48
|
28/11/2023 |
252.148 |
4,01%
|
5,95
|
5,96
|
6,31
|
6,22
|
27/11/2023 |
154.939 |
0,50%
|
6,05
|
5,8363
|
6,04
|
5,98
|
24/11/2023 |
47.072 |
0,85%
|
6,05
|
5,81
|
6,04
|
5,95
|
23/11/2023 |
167.251 |
-1,51%
|
6,05
|
5,81
|
6,19
|
5,87
|
22/11/2023 |
166.112 |
-1,01%
|
6,05
|
5,81
|
6,19
|
5,90
|
21/11/2023 |
1.459.706 |
-1,49%
|
5,96
|
5,78
|
6,015
|
5,96
|
20/11/2023 |
284.242 |
2,89%
|
5,92
|
5,81
|
6,15
|
6,05
|
17/11/2023 |
158.687 |
1,38%
|
5,88
|
5,77
|
5,9778
|
5,88
|
16/11/2023 |
676.088 |
0,69%
|
5,66
|
5,43
|
5,81
|
5,80
|
15/11/2023 |
284.529 |
2,49%
|
5,61
|
5,61
|
5,98
|
5,76
|
14/11/2023 |
1.173.476 |
9,13%
|
5,43
|
5,41
|
5,83
|
5,62
|
13/11/2023 |
127.359 |
2,59%
|
5,02
|
4,97
|
5,27
|
5,15
|
10/11/2023 |
251.709 |
-0,59%
|
5,47
|
4,83
|
5,08
|
5,02
|
09/11/2023 |
271.317 |
-6,48%
|
5,47
|
5,00
|
5,4298
|
5,05
|
08/11/2023 |
418.792 |
0,37%
|
5,33
|
4,89
|
5,4298
|
5,40
|
07/11/2023 |
610.327 |
36,90%
|
4,20
|
4,155
|
5,495
|
5,38
|
06/11/2023 |
273.260 |
-2,72%
|
3,94
|
3,93
|
4,10
|
3,93
|
03/11/2023 |
305.375 |
6,32%
|
3,94
|
3,92
|
4,18
|
4,04
|
02/11/2023 |
338.347 |
5,26%
|
3,60
|
3,56
|
3,80
|
3,80
|
01/11/2023 |
911.233 |
-4,26%
|
3,76
|
3,45
|
3,76
|
3,60
|
31/10/2023 |
218.347 |
-0,53%
|
3,78
|
3,70
|
3,81
|
3,76
|
30/10/2023 |
187.856 |
1,34%
|
3,73
|
3,64
|
3,78
|
3,78
|
27/10/2023 |
174.246 |
0,27%
|
3,71
|
3,58
|
3,74
|
3,6899
|
26/10/2023 |
253.764 |
-1,34%
|
3,88
|
3,60
|
3,73
|
3,68
|
25/10/2023 |
205.438 |
-5,33%
|
3,88
|
3,71
|
3,885
|
3,73
|
24/10/2023 |
345.784 |
1,29%
|
3,91
|
3,88
|
4,02
|
3,94
|
23/10/2023 |
212.979 |
-3,71%
|
4,05
|
3,82
|
4,05
|
3,89
|
20/10/2023 |
159.740 |
-3,12%
|
4,17
|
4,03
|
4,17
|
4,04
|
19/10/2023 |
299.991 |
-1,88%
|
4,22
|
4,16
|
4,30
|
4,17
|
18/10/2023 |
408.758 |
0,71%
|
4,17
|
4,095
|
4,29
|
4,25
|
17/10/2023 |
406.092 |
0,72%
|
4,15
|
4,15
|
4,65
|
4,22
|
16/10/2023 |
336.680 |
5,28%
|
4,04
|
3,97
|
4,20
|
4,19
|
13/10/2023 |
476.746 |
-2,69%
|
4,04
|
3,92
|
4,095
|
3,98
|
12/10/2023 |
242.074 |
-3,88%
|
4,25
|
4,02
|
4,25
|
4,09
|
11/10/2023 |
226.692 |
-6,89%
|
4,37
|
4,085
|
4,57
|
4,255
|
10/10/2023 |
494.428 |
4,34%
|
4,37
|
4,37
|
4,62
|
4,57
|