AxoGen Inc (AXGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
736.358 |
2,44%
|
11,28
|
11,1462
|
11,905
|
11,76
|
| 08/07/2025 |
890.432 |
1,06%
|
10,90
|
10,71
|
11,65
|
11,48
|
| 07/07/2025 |
665.585 |
3,93%
|
11,03
|
10,71
|
11,41
|
11,36
|
| 04/07/2025 |
133.334 |
-1,18%
|
11,13
|
10,77
|
11,18
|
10,93
|
| 03/07/2025 |
133.334 |
-1,18%
|
10,85
|
10,77
|
11,19
|
10,93
|
| 02/07/2025 |
626.571 |
0,91%
|
10,76
|
10,58
|
11,19
|
11,06
|
| 01/07/2025 |
538.277 |
1,01%
|
10,55
|
10,50
|
11,11
|
10,96
|
| 30/06/2025 |
916.748 |
3,33%
|
10,80
|
10,49
|
11,11
|
10,85
|
| 27/06/2025 |
557.643 |
0,24%
|
10,23
|
10,14
|
10,70
|
10,50
|
| 26/06/2025 |
422.114 |
2,15%
|
10,15
|
9,97
|
10,63
|
10,47
|
| 25/06/2025 |
312.236 |
0,99%
|
9,84
|
9,52
|
10,40
|
10,25
|
| 24/06/2025 |
479.744 |
3,68%
|
9,71
|
9,345
|
10,40
|
10,15
|
| 23/06/2025 |
264.066 |
0,62%
|
9,50
|
9,345
|
9,80
|
9,79
|
| 20/06/2025 |
712.364 |
4,74%
|
9,44
|
9,215
|
9,925
|
9,73
|
| 18/06/2025 |
460.301 |
-2,52%
|
9,63
|
9,215
|
9,72
|
9,29
|
| 17/06/2025 |
389.347 |
-2,26%
|
9,84
|
9,275
|
9,98
|
9,53
|
| 16/06/2025 |
362.875 |
0,00%
|
9,84
|
9,68
|
9,98
|
9,75
|
| 13/06/2025 |
439.369 |
-2,89%
|
10,07
|
9,63
|
10,2829
|
9,75
|
| 12/06/2025 |
431.160 |
-1,28%
|
10,79
|
9,79
|
10,79
|
10,04
|
| 11/06/2025 |
454.547 |
0,28%
|
10,49
|
10,16
|
10,8999
|
10,17
|
| 10/06/2025 |
753.537 |
2,59%
|
11,04
|
10,30
|
11,04
|
10,68
|
| 09/06/2025 |
772.448 |
-4,67%
|
11,29
|
10,30
|
11,29
|
10,41
|
| 06/06/2025 |
577.869 |
1,11%
|
10,86
|
10,6546
|
11,22
|
10,92
|
| 05/06/2025 |
371.953 |
-0,92%
|
11,34
|
10,6546
|
11,47
|
10,80
|
| 04/06/2025 |
273.578 |
-4,05%
|
10,90
|
10,825
|
11,47
|
10,90
|
| 03/06/2025 |
299.842 |
3,56%
|
10,84
|
10,11
|
11,46
|
11,36
|
| 02/06/2025 |
292.230 |
0,74%
|
10,89
|
10,72
|
11,14
|
10,97
|
| 30/05/2025 |
184.321 |
-0,18%
|
11,06
|
10,72
|
11,15
|
10,89
|
| 29/05/2025 |
224.787 |
-0,55%
|
11,24
|
10,82
|
11,35
|
10,90
|
| 28/05/2025 |
315.100 |
-3,01%
|
11,20
|
10,915
|
11,83
|
10,96
|
| 27/05/2025 |
427.026 |
2,08%
|
11,07
|
10,94
|
11,58
|
11,30
|
| 23/05/2025 |
343.144 |
1,19%
|
11,30
|
10,77
|
11,47
|
11,07
|
| 22/05/2025 |
503.444 |
-3,99%
|
11,48
|
10,85
|
11,82
|
10,94
|
| 21/05/2025 |
386.083 |
-1,51%
|
11,70
|
11,37
|
11,82
|
11,395
|
| 20/05/2025 |
278.278 |
-1,62%
|
11,63
|
11,45
|
12,26
|
11,57
|
| 19/05/2025 |
360.866 |
-0,59%
|
11,71
|
11,40
|
11,94
|
11,76
|
| 16/05/2025 |
373.441 |
0,42%
|
11,75
|
11,03
|
12,12
|
11,83
|
| 15/05/2025 |
556.534 |
-0,34%
|
10,90
|
10,71
|
12,25
|
11,78
|
| 14/05/2025 |
826.617 |
8,64%
|
11,35
|
10,61
|
11,935
|
11,82
|
| 13/05/2025 |
889.232 |
-4,48%
|
11,53
|
10,61
|
11,83
|
10,88
|
| 12/05/2025 |
548.782 |
0,22%
|
11,85
|
11,15
|
11,85
|
11,39
|
| 09/05/2025 |
1.107.310 |
-9,69%
|
11,04
|
11,00
|
13,92
|
11,365
|
| 08/05/2025 |
1.834.660 |
-27,27%
|
16,49
|
11,04
|
16,795
|
12,59
|
| 07/05/2025 |
537.604 |
-0,12%
|
16,49
|
16,21
|
16,795
|
16,39
|
| 06/05/2025 |
311.128 |
-2,03%
|
17,12
|
16,39
|
17,39
|
16,41
|
| 05/05/2025 |
302.549 |
-2,22%
|
17,09
|
16,635
|
17,09
|
16,75
|
| 02/05/2025 |
398.233 |
3,94%
|
16,32
|
16,04
|
17,43
|
17,13
|
| 01/05/2025 |
609.534 |
1,29%
|
16,41
|
15,95
|
17,26
|
16,48
|
| 30/04/2025 |
328.572 |
-1,45%
|
16,15
|
15,95
|
16,60
|
16,27
|
| 29/04/2025 |
161.024 |
2,04%
|
16,53
|
15,8723
|
16,63
|
16,51
|
| 28/04/2025 |
168.047 |
-1,34%
|
16,89
|
16,12
|
16,89
|
16,18
|
| 25/04/2025 |
191.824 |
1,49%
|
15,73
|
15,58
|
16,545
|
16,40
|
| 24/04/2025 |
321.449 |
3,46%
|
15,70
|
15,45
|
16,435
|
16,16
|
| 23/04/2025 |
181.852 |
1,23%
|
15,43
|
14,95
|
16,28
|
15,62
|
