AxoGen Inc (AXGN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
199.553 |
-4,59%
|
4,55
|
4,37
|
4,5675
|
4,37
|
06/10/2023 |
266.605 |
-2,97%
|
4,68
|
4,565
|
4,75
|
4,58
|
05/10/2023 |
116.019 |
-1,67%
|
4,93
|
4,65
|
4,88
|
4,72
|
04/10/2023 |
185.166 |
-2,24%
|
4,93
|
4,70
|
4,93
|
4,80
|
03/10/2023 |
145.562 |
-1,80%
|
4,92
|
4,83
|
4,92
|
4,91
|
02/10/2023 |
202.030 |
0,00%
|
5,10
|
4,82
|
5,005
|
5,00
|
29/09/2023 |
178.066 |
-1,19%
|
5,10
|
4,85
|
5,10
|
5,00
|
28/09/2023 |
199.803 |
1,20%
|
5,02
|
4,965
|
5,15
|
5,06
|
27/09/2023 |
458.309 |
6,84%
|
4,88
|
4,63
|
5,05
|
5,00
|
26/09/2023 |
167.508 |
-6,21%
|
4,78
|
4,67
|
5,02
|
4,68
|
25/09/2023 |
161.999 |
2,89%
|
4,78
|
4,67
|
5,04
|
4,99
|
22/09/2023 |
453.213 |
-2,81%
|
5,16
|
4,63
|
5,01
|
4,85
|
21/09/2023 |
170.018 |
-3,85%
|
5,16
|
4,88
|
5,29
|
5,00
|
20/09/2023 |
169.820 |
-1,70%
|
5,29
|
5,145
|
5,40
|
5,20
|
19/09/2023 |
98.416 |
-1,49%
|
5,34
|
5,28
|
5,40
|
5,29
|
18/09/2023 |
183.753 |
-1,10%
|
5,48
|
5,26
|
5,48
|
5,39
|
15/09/2023 |
445.457 |
-1,63%
|
5,51
|
5,30
|
5,66
|
5,45
|
14/09/2023 |
169.815 |
0,73%
|
5,51
|
5,44
|
5,66
|
5,54
|
13/09/2023 |
100.725 |
-2,66%
|
5,71
|
5,49
|
5,71
|
5,50
|
12/09/2023 |
164.872 |
-2,92%
|
5,71
|
5,62
|
5,82
|
5,65
|
11/09/2023 |
224.253 |
4,30%
|
5,87
|
5,38
|
6,05
|
5,82
|
08/09/2023 |
184.274 |
-5,58%
|
5,87
|
5,38
|
6,12
|
5,58
|
07/09/2023 |
112.026 |
-3,90%
|
6,12
|
5,845
|
6,12
|
5,91
|
06/09/2023 |
91.652 |
0,00%
|
6,10
|
6,041
|
6,27
|
6,15
|
05/09/2023 |
145.373 |
-2,38%
|
6,29
|
6,03
|
6,32
|
6,15
|
04/09/2023 |
94.826 |
0,64%
|
6,29
|
6,23
|
6,40
|
6,30
|
01/09/2023 |
94.826 |
0,64%
|
6,29
|
6,23
|
6,40
|
6,30
|
31/08/2023 |
120.433 |
-2,03%
|
6,40
|
6,20
|
6,49
|
6,26
|
30/08/2023 |
137.968 |
-3,77%
|
6,64
|
6,29
|
6,66
|
6,39
|
29/08/2023 |
224.225 |
3,91%
|
6,43
|
6,38
|
6,69
|
6,64
|
28/08/2023 |
213.217 |
0,79%
|
6,43
|
6,36
|
6,605
|
6,39
|
25/08/2023 |
195.511 |
0,32%
|
6,36
|
6,12
|
6,50
|
6,34
|
24/08/2023 |
154.470 |
-3,07%
|
6,47
|
6,21
|
6,41
|
6,32
|
23/08/2023 |
191.386 |
2,03%
|
6,48
|
6,40
|
6,64
|
6,52
|
22/08/2023 |
256.227 |
6,86%
|
6,02
|
6,01
|
6,41
|
6,39
|
21/08/2023 |
174.201 |
4,00%
|
5,90
|
5,77
|
6,00
|
5,98
|
18/08/2023 |
253.036 |
-3,04%
|
5,67
|
5,71
|
6,19
|
5,75
|
17/08/2023 |
326.903 |
4,96%
|
5,67
|
5,45
|
6,05
|
5,93
|
16/08/2023 |
390.120 |
-8,28%
|
6,11
|
5,63
|
6,19
|
5,65
|
15/08/2023 |
180.238 |
0,65%
|
6,19
|
5,945
|
6,23
|
6,16
|
14/08/2023 |
205.534 |
0,82%
|
6,19
|
6,00
|
6,31
|
6,12
|
11/08/2023 |
223.929 |
-2,88%
|
6,19
|
5,98
|
6,34
|
6,07
|
10/08/2023 |
209.560 |
-6,51%
|
6,70
|
6,24
|
6,90
|
6,25
|
09/08/2023 |
327.239 |
0,23%
|
6,43
|
6,22
|
7,00
|
6,685
|
08/08/2023 |
2.567.543 |
-19,44%
|
8,07
|
5,795
|
8,12
|
6,67
|
07/08/2023 |
233.243 |
-1,66%
|
8,36
|
8,07
|
8,40
|
8,28
|
04/08/2023 |
210.783 |
-1,87%
|
8,56
|
8,28
|
8,615
|
8,42
|
03/08/2023 |
179.596 |
2,14%
|
8,56
|
8,27
|
8,7199
|
8,58
|
02/08/2023 |
137.073 |
-1,29%
|
8,56
|
8,25
|
8,46
|
8,40
|
01/08/2023 |
140.508 |
-1,51%
|
8,56
|
8,26
|
8,615
|
8,51
|
31/07/2023 |
193.451 |
1,53%
|
8,55
|
8,37
|
8,75
|
8,64
|
28/07/2023 |
169.838 |
4,03%
|
8,24
|
8,15
|
8,535
|
8,51
|
27/07/2023 |
158.312 |
-7,29%
|
8,54
|
8,15
|
8,93
|
8,14
|
26/07/2023 |
160.148 |
2,69%
|
8,54
|
8,25
|
8,82
|
8,78
|
25/07/2023 |
178.985 |
-1,72%
|
8,63
|
8,44
|
8,69
|
8,55
|
24/07/2023 |
108.847 |
-0,69%
|
8,80
|
8,58
|
8,88
|
8,70
|
21/07/2023 |
92.478 |
0,69%
|
8,80
|
8,59
|
8,92
|
8,76
|
20/07/2023 |
82.034 |
-2,03%
|
8,83
|
8,575
|
8,84
|
8,70
|
19/07/2023 |
95.146 |
-0,78%
|
8,82
|
8,76
|
9,065
|
8,88
|
18/07/2023 |
221.367 |
2,05%
|
8,82
|
8,63
|
9,10
|
8,95
|
17/07/2023 |
105.134 |
-0,57%
|
9,26
|
8,48
|
8,88
|
8,77
|
14/07/2023 |
75.786 |
-1,78%
|
9,26
|
8,79
|
9,06
|
8,82
|
13/07/2023 |
108.844 |
-3,02%
|
8,64
|
8,88
|
9,379
|
8,98
|
12/07/2023 |
127.495 |
9,72%
|
8,49
|
8,49
|
9,30
|
9,26
|
11/07/2023 |
206.198 |
0,00%
|
8,49
|
8,24
|
8,55
|
8,44
|
10/07/2023 |
108.306 |
3,18%
|
8,13
|
8,13
|
8,56
|
8,44
|
07/07/2023 |
68.044 |
0,74%
|
8,12
|
8,11
|
8,248
|
8,18
|
06/07/2023 |
111.327 |
-5,47%
|
8,44
|
8,11
|
8,48
|
8,12
|
05/07/2023 |
89.466 |
-2,94%
|
8,83
|
8,42
|
8,8325
|
8,59
|
04/07/2023 |
25.051 |
-3,07%
|
9,05
|
8,80
|
9,26
|
8,85
|
03/07/2023 |
25.051 |
-3,07%
|
9,05
|
8,80
|
9,26
|
8,85
|
30/06/2023 |
167.091 |
1,11%
|
9,05
|
8,94
|
9,23
|
9,13
|
29/06/2023 |
145.746 |
0,56%
|
8,99
|
8,8603
|
9,04
|
9,03
|
28/06/2023 |
116.731 |
-0,99%
|
9,06
|
8,93
|
9,11
|
8,98
|
27/06/2023 |
193.807 |
1,12%
|
9,00
|
8,78
|
9,14
|
9,07
|
26/06/2023 |
137.490 |
-0,22%
|
8,92
|
8,75
|
9,04
|
8,97
|
23/06/2023 |
76.494 |
-1,10%
|
8,94
|
8,87
|
9,08
|
8,98
|
22/06/2023 |
83.586 |
0,33%
|
9,03
|
8,895
|
9,16
|
9,08
|
21/06/2023 |
75.585 |
-0,55%
|
9,07
|
8,9953
|
9,1499
|
9,05
|
20/06/2023 |
82.798 |
-0,98%
|
9,77
|
9,06
|
9,77
|
9,10
|
19/06/2023 |
249.390 |
-4,17%
|
9,77
|
9,125
|
9,77
|
9,19
|
16/06/2023 |
249.390 |
-4,17%
|
9,77
|
9,125
|
9,77
|
9,19
|
15/06/2023 |
99.606 |
0,31%
|
9,55
|
9,4403
|
9,78
|
9,59
|
14/06/2023 |
127.991 |
2,47%
|
9,38
|
9,33
|
9,62
|
9,56
|
13/06/2023 |
137.347 |
2,08%
|
9,61
|
9,115
|
9,45
|
9,33
|
12/06/2023 |
68.928 |
-1,72%
|
9,61
|
9,06
|
9,4578
|
9,14
|
09/06/2023 |
60.676 |
-2,92%
|
9,61
|
9,29
|
9,74
|
9,30
|
08/06/2023 |
160.179 |
2,13%
|
9,01
|
9,27
|
9,66
|
9,58
|
07/06/2023 |
120.446 |
4,57%
|
9,01
|
9,00
|
9,43
|
9,38
|
06/06/2023 |
80.552 |
2,87%
|
8,65
|
8,6125
|
9,03
|
8,97
|
05/06/2023 |
51.590 |
-1,36%
|
8,77
|
8,66
|
8,89
|
8,72
|
02/06/2023 |
115.849 |
2,32%
|
8,76
|
8,65
|
8,86
|
8,84
|
01/06/2023 |
103.993 |
1,65%
|
8,54
|
8,35
|
8,83
|
8,64
|
31/05/2023 |
62.741 |
-2,03%
|
8,93
|
8,64
|
8,98
|
8,71
|
30/05/2023 |
62.741 |
-2,03%
|
8,93
|
8,64
|
8,98
|
8,71
|
29/05/2023 |
61.564 |
-0,22%
|
8,90
|
8,7915
|
9,0599
|
8,89
|
26/05/2023 |
61.564 |
-0,22%
|
8,90
|
8,7915
|
9,0599
|
8,89
|
25/05/2023 |
72.996 |
-2,20%
|
9,08
|
8,80
|
9,17
|
8,91
|
24/05/2023 |
61.406 |
-0,87%
|
9,15
|
9,00
|
9,25
|
9,11
|
23/05/2023 |
156.196 |
-0,22%
|
9,13
|
9,13
|
9,545
|
9,19
|