AxoGen Inc (AXGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
184.274 |
0,42%
|
29,65
|
28,16
|
29,65
|
28,65
|
| 26/11/2025 |
303.478 |
0,81%
|
28,338
|
28,0001
|
29,81
|
28,55
|
| 25/11/2025 |
473.932 |
-0,25%
|
28,66
|
28,10
|
30,55
|
28,32
|
| 24/11/2025 |
1.291.759 |
5,66%
|
28,1496
|
26,92
|
29,12
|
28,39
|
| 21/11/2025 |
773.096 |
4,87%
|
25,67
|
25,25
|
27,69
|
26,87
|
| 20/11/2025 |
894.781 |
1,66%
|
25,88
|
25,16
|
26,6087
|
25,67
|
| 19/11/2025 |
688.462 |
5,21%
|
24,10
|
23,61
|
25,83
|
25,26
|
| 18/11/2025 |
256.359 |
1,82%
|
23,99
|
23,00
|
24,26
|
24,01
|
| 17/11/2025 |
161.089 |
-0,15%
|
23,80
|
23,28
|
24,04
|
23,57
|
| 14/11/2025 |
382.636 |
-2,04%
|
23,50
|
23,32
|
24,19
|
23,55
|
| 13/11/2025 |
272.359 |
-0,21%
|
22,876
|
22,876
|
24,19
|
24,04
|
| 12/11/2025 |
439.990 |
-1,51%
|
24,46
|
24,09
|
24,6299
|
24,09
|
| 11/11/2025 |
394.020 |
1,92%
|
24,04
|
23,62
|
24,94
|
24,46
|
| 10/11/2025 |
582.768 |
1,82%
|
24,84
|
23,34
|
24,84
|
24,00
|
| 07/11/2025 |
585.565 |
-1,90%
|
23,79
|
23,205
|
24,17
|
23,57
|
| 06/11/2025 |
484.159 |
2,52%
|
24,00
|
23,1929
|
24,04
|
23,99
|
| 05/11/2025 |
473.815 |
-1,64%
|
23,73
|
23,22
|
24,25
|
23,38
|
| 04/11/2025 |
447.125 |
2,04%
|
22,797
|
22,797
|
23,83
|
23,77
|
| 03/11/2025 |
771.024 |
4,68%
|
22,23
|
21,945
|
23,42
|
23,25
|
| 31/10/2025 |
758.481 |
-2,12%
|
22,00
|
21,68
|
22,9444
|
22,22
|
| 30/10/2025 |
1.226.954 |
1,93%
|
22,10
|
21,84
|
23,14
|
22,68
|
| 29/10/2025 |
1.914.417 |
23,06%
|
19,76
|
18,4623
|
22,95
|
22,25
|
| 28/10/2025 |
850.969 |
1,75%
|
17,50
|
17,14
|
18,11
|
18,08
|
| 27/10/2025 |
614.802 |
-2,20%
|
18,50
|
17,61
|
18,50
|
17,77
|
| 24/10/2025 |
391.085 |
0,67%
|
18,07
|
18,055
|
18,35
|
18,17
|
| 23/10/2025 |
538.927 |
0,00%
|
18,05
|
17,64
|
18,09
|
18,05
|
| 22/10/2025 |
567.393 |
3,20%
|
17,00
|
17,00
|
18,06
|
18,05
|
| 21/10/2025 |
531.194 |
3,06%
|
17,02
|
16,74
|
17,75
|
17,49
|
| 20/10/2025 |
385.923 |
2,29%
|
16,75
|
16,69
|
17,165
|
16,97
|
| 17/10/2025 |
515.934 |
-0,90%
|
16,78
|
16,235
|
16,78
|
16,59
|
| 16/10/2025 |
491.096 |
3,72%
|
16,34
|
16,2438
|
17,0995
|
16,74
|
| 15/10/2025 |
433.336 |
1,58%
|
16,18
|
15,944
|
16,40
|
16,12
|
| 14/10/2025 |
277.154 |
1,89%
|
15,77
|
15,2837
|
16,07
|
15,87
|
| 13/10/2025 |
392.711 |
-2,50%
|
16,50
|
15,5203
|
16,60
|
15,59
|
| 10/10/2025 |
560.738 |
-2,86%
|
16,52
|
15,63
|
16,52
|
15,99
|
| 09/10/2025 |
592.271 |
-4,31%
|
17,20
|
16,38
|
17,20
|
16,42
|
| 08/10/2025 |
650.315 |
1,60%
|
17,06
|
16,64
|
17,31
|
17,16
|
| 07/10/2025 |
917.575 |
-1,52%
|
17,85
|
16,83
|
17,85
|
16,90
|
| 06/10/2025 |
666.068 |
-4,03%
|
18,30
|
17,12
|
18,70
|
17,16
|
| 03/10/2025 |
827.528 |
0,00%
|
18,1992
|
17,73
|
18,64
|
17,88
|
| 02/10/2025 |
1.430.152 |
0,06%
|
17,71
|
17,14
|
18,04
|
17,88
|
| 01/10/2025 |
885.025 |
0,17%
|
17,84
|
17,01
|
17,945
|
17,87
|
| 30/09/2025 |
655.995 |
3,48%
|
17,70
|
17,33
|
17,9299
|
17,84
|
| 29/09/2025 |
587.508 |
0,82%
|
17,50
|
16,81
|
17,50
|
17,26
|
| 26/09/2025 |
714.126 |
1,36%
|
16,92
|
16,6804
|
17,26
|
17,16
|
| 25/09/2025 |
760.722 |
-2,76%
|
17,34
|
16,78
|
17,4137
|
16,92
|
| 24/09/2025 |
634.914 |
0,58%
|
17,45
|
17,02
|
17,90
|
17,39
|
| 23/09/2025 |
530.619 |
-1,71%
|
17,68
|
17,285
|
17,96
|
17,30
|
| 22/09/2025 |
485.044 |
2,27%
|
17,71
|
16,96
|
17,78
|
17,60
|
| 19/09/2025 |
625.888 |
-0,52%
|
17,77
|
17,04
|
17,77
|
17,20
|
| 18/09/2025 |
466.144 |
2,56%
|
17,14
|
16,718
|
17,33
|
17,26
|
| 17/09/2025 |
1.038.800 |
0,51%
|
16,50
|
16,50
|
17,1032
|
16,82
|
| 16/09/2025 |
658.696 |
2,23%
|
16,45
|
16,11
|
16,79
|
16,73
|
| 15/09/2025 |
672.483 |
-0,24%
|
16,41
|
16,26
|
16,77
|
16,37
|
| 12/09/2025 |
565.588 |
-2,29%
|
16,70
|
16,35
|
16,862
|
16,41
|
| 11/09/2025 |
592.214 |
4,57%
|
15,75
|
15,75
|
17,00
|
16,80
|
| 10/09/2025 |
858.722 |
-2,04%
|
16,43
|
15,975
|
16,45
|
16,07
|
| 09/09/2025 |
566.764 |
2,46%
|
16,00
|
15,84
|
16,45
|
16,42
|
| 08/09/2025 |
400.307 |
0,38%
|
16,50
|
15,92
|
16,50
|
16,04
|
| 05/09/2025 |
878.372 |
3,77%
|
15,70
|
15,405
|
16,02
|
15,98
|
| 04/09/2025 |
733.419 |
-1,35%
|
15,61
|
15,32
|
15,82
|
15,40
|
| 03/09/2025 |
679.081 |
-0,64%
|
15,71
|
15,24
|
15,71
|
15,61
|
| 02/09/2025 |
976.694 |
-2,66%
|
16,14
|
15,51
|
16,26
|
15,71
|
| 29/08/2025 |
1.094.498 |
-0,49%
|
16,50
|
15,8836
|
16,50
|
16,14
|
| 28/08/2025 |
1.088.802 |
0,62%
|
16,0101
|
15,995
|
16,54
|
16,22
|
| 27/08/2025 |
1.260.550 |
-0,43%
|
16,20
|
15,90
|
16,29
|
16,14
|
| 26/08/2025 |
1.095.399 |
9,64%
|
14,575
|
14,575
|
16,24
|
16,21
|
| 25/08/2025 |
1.843.318 |
-9,10%
|
14,30
|
13,64
|
14,94
|
14,79
|
| 22/08/2025 |
716.432 |
2,72%
|
15,86
|
15,80
|
16,45
|
16,26
|
| 21/08/2025 |
726.575 |
1,80%
|
15,55
|
15,10
|
15,92
|
15,84
|
| 20/08/2025 |
448.401 |
1,14%
|
15,37
|
15,205
|
15,68
|
15,56
|
| 19/08/2025 |
890.964 |
-0,78%
|
15,41
|
15,15
|
15,79
|
15,36
|
| 18/08/2025 |
593.961 |
3,75%
|
15,00
|
14,83
|
15,535
|
15,49
|
| 15/08/2025 |
1.196.493 |
0,20%
|
14,90
|
14,72
|
15,11
|
14,93
|
| 14/08/2025 |
1.004.039 |
0,95%
|
14,2997
|
14,10
|
14,95
|
14,90
|
| 13/08/2025 |
1.212.412 |
4,24%
|
14,24
|
14,00
|
14,76
|
14,76
|
| 12/08/2025 |
855.894 |
1,07%
|
14,02
|
13,935
|
14,33
|
14,16
|
| 11/08/2025 |
1.330.300 |
0,68%
|
14,40
|
13,75
|
14,40
|
14,01
|
| 08/08/2025 |
783.487 |
-3,13%
|
14,07
|
13,63
|
14,465
|
13,90
|
| 07/08/2025 |
1.454.959 |
2,33%
|
14,05
|
13,50
|
14,48
|
14,07
|
| 06/08/2025 |
2.310.343 |
0,22%
|
13,84
|
13,46
|
14,41
|
13,75
|
| 05/08/2025 |
3.223.421 |
9,32%
|
14,69
|
12,75
|
15,00
|
13,72
|
| 04/08/2025 |
1.002.725 |
-0,79%
|
12,79
|
12,385
|
12,93
|
12,55
|
| 01/08/2025 |
840.501 |
-3,15%
|
12,75
|
12,57
|
13,315
|
12,67
|
| 31/07/2025 |
1.003.820 |
-0,46%
|
13,50
|
13,00
|
13,90
|
13,09
|
| 30/07/2025 |
981.933 |
-1,64%
|
13,90
|
12,99
|
13,90
|
13,20
|
| 29/07/2025 |
3.804.390 |
3,39%
|
13,35
|
12,90
|
14,39
|
13,43
|
| 28/07/2025 |
2.022.415 |
-2,84%
|
13,76
|
12,90
|
13,835
|
12,99
|
| 25/07/2025 |
546.924 |
1,21%
|
13,50
|
12,92
|
13,64
|
13,37
|
| 24/07/2025 |
1.041.217 |
-1,86%
|
12,60
|
12,54
|
13,65
|
13,21
|
| 23/07/2025 |
1.122.514 |
7,34%
|
11,61
|
11,61
|
13,65
|
13,46
|
| 22/07/2025 |
1.219.374 |
8,01%
|
11,29
|
11,61
|
12,75
|
12,54
|
| 21/07/2025 |
374.913 |
2,93%
|
11,11
|
11,11
|
11,77
|
11,61
|
| 18/07/2025 |
544.350 |
-3,01%
|
11,83
|
11,2499
|
11,93
|
11,28
|
| 17/07/2025 |
472.910 |
-1,61%
|
11,79
|
11,445
|
11,98
|
11,63
|
| 16/07/2025 |
429.597 |
1,29%
|
12,04
|
11,34
|
12,205
|
11,82
|
| 15/07/2025 |
766.343 |
-2,91%
|
11,86
|
11,34
|
12,21
|
11,67
|
| 14/07/2025 |
701.244 |
1,09%
|
11,75
|
11,75
|
12,21
|
12,02
|
| 11/07/2025 |
722.649 |
-1,33%
|
11,68
|
11,605
|
12,3167
|
11,89
|
| 10/07/2025 |
774.258 |
2,47%
|
11,49
|
11,28
|
12,28
|
12,05
|
