AxoGen Inc (AXGN)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
84.729 |
-0,65%
|
9,25
|
9,18
|
9,4144
|
9,21
|
19/05/2023 |
64.267 |
0,65%
|
9,37
|
9,11
|
9,51
|
9,27
|
18/05/2023 |
75.740 |
-0,11%
|
9,25
|
9,135
|
9,33
|
9,21
|
17/05/2023 |
91.076 |
0,11%
|
9,28
|
9,13
|
9,38
|
9,22
|
16/05/2023 |
88.821 |
-0,22%
|
9,18
|
9,10
|
9,44
|
9,21
|
15/05/2023 |
157.755 |
0,11%
|
9,20
|
9,03
|
9,39
|
9,23
|
12/05/2023 |
93.591 |
0,55%
|
9,17
|
8,93
|
9,35
|
9,22
|
11/05/2023 |
130.575 |
-3,37%
|
9,41
|
9,14
|
9,64
|
9,17
|
10/05/2023 |
188.140 |
1,82%
|
9,44
|
9,16
|
9,875
|
9,49
|
09/05/2023 |
193.276 |
-3,52%
|
9,80
|
8,90
|
10,00
|
9,32
|
08/05/2023 |
229.326 |
2,55%
|
9,47
|
9,385
|
9,83
|
9,66
|
05/05/2023 |
213.056 |
4,55%
|
9,12
|
9,12
|
9,78
|
9,42
|
04/05/2023 |
347.886 |
1,69%
|
8,84
|
8,65
|
9,25
|
9,01
|
03/05/2023 |
256.119 |
0,23%
|
8,87
|
8,67
|
9,175
|
8,86
|
02/05/2023 |
89.377 |
-4,64%
|
9,21
|
8,76
|
9,335
|
8,84
|
01/05/2023 |
70.614 |
2,77%
|
8,98
|
8,95
|
9,29
|
9,27
|
28/04/2023 |
50.825 |
-0,88%
|
9,09
|
8,99
|
9,32
|
9,02
|
27/04/2023 |
64.703 |
-0,87%
|
9,26
|
9,06
|
9,26
|
9,10
|
26/04/2023 |
77.409 |
-0,65%
|
9,21
|
9,08
|
9,35
|
9,18
|
25/04/2023 |
52.407 |
-1,49%
|
9,28
|
9,175
|
9,46
|
9,24
|
24/04/2023 |
61.104 |
-1,47%
|
9,51
|
9,32
|
9,61
|
9,38
|
21/04/2023 |
100.472 |
-5,93%
|
10,11
|
9,435
|
10,455
|
9,52
|
20/04/2023 |
79.737 |
0,20%
|
10,04
|
9,74
|
10,14
|
10,12
|
19/04/2023 |
102.872 |
2,54%
|
9,76
|
9,76
|
10,16
|
10,10
|
18/04/2023 |
65.936 |
-4,83%
|
10,35
|
9,81
|
10,36
|
9,85
|
17/04/2023 |
118.594 |
3,40%
|
10,11
|
10,01
|
10,44
|
10,35
|
14/04/2023 |
209.880 |
-3,57%
|
10,35
|
9,99
|
10,597
|
10,01
|
13/04/2023 |
145.109 |
2,77%
|
10,11
|
10,11
|
10,50
|
10,38
|
12/04/2023 |
79.311 |
-2,32%
|
10,45
|
10,06
|
10,49
|
10,10
|
11/04/2023 |
91.403 |
3,09%
|
10,03
|
10,03
|
10,49
|
10,34
|
10/04/2023 |
120.475 |
1,72%
|
9,84
|
9,75
|
10,13
|
10,03
|
06/04/2023 |
73.747 |
1,65%
|
9,71
|
9,54
|
9,90
|
9,86
|
05/04/2023 |
132.897 |
0,10%
|
9,69
|
9,53
|
9,81
|
9,70
|
04/04/2023 |
118.994 |
3,09%
|
9,36
|
9,34
|
9,74
|
9,69
|
03/04/2023 |
198.887 |
-0,53%
|
9,50
|
9,27
|
9,75
|
9,40
|
31/03/2023 |
180.624 |
2,38%
|
9,28
|
9,21
|
9,57
|
9,45
|
30/03/2023 |
79.541 |
1,32%
|
9,15
|
9,031
|
9,265
|
9,23
|
29/03/2023 |
92.939 |
1,34%
|
9,04
|
8,96
|
9,175
|
9,11
|
28/03/2023 |
95.406 |
-2,50%
|
9,16
|
8,95
|
9,26
|
8,99
|
27/03/2023 |
100.930 |
1,77%
|
9,13
|
9,13
|
9,4162
|
9,22
|
24/03/2023 |
92.404 |
3,43%
|
8,74
|
8,66
|
9,10
|
9,06
|
23/03/2023 |
190.343 |
0,11%
|
8,76
|
8,68
|
8,92
|
8,76
|
22/03/2023 |
271.392 |
-1,80%
|
8,88
|
8,69
|
9,195
|
8,75
|
21/03/2023 |
318.516 |
5,07%
|
8,53
|
8,53
|
9,03
|
8,91
|
20/03/2023 |
304.326 |
3,16%
|
8,27
|
8,18
|
8,48
|
8,48
|
17/03/2023 |
660.312 |
-0,61%
|
7,92
|
7,92
|
8,34
|
8,22
|
16/03/2023 |
282.052 |
-1,55%
|
8,29
|
8,19
|
8,47
|
8,27
|
15/03/2023 |
323.108 |
-0,36%
|
8,23
|
8,17
|
8,70
|
8,40
|
14/03/2023 |
439.072 |
11,95%
|
7,35
|
7,35
|
8,63
|
8,43
|
13/03/2023 |
333.706 |
-0,66%
|
7,42
|
7,2008
|
7,71
|
7,53
|
10/03/2023 |
131.669 |
-3,81%
|
7,76
|
7,33
|
7,90
|
7,58
|
09/03/2023 |
88.373 |
-3,08%
|
8,16
|
7,85
|
8,25
|
7,88
|
08/03/2023 |
112.908 |
0,49%
|
8,06
|
7,94
|
8,18
|
8,13
|
07/03/2023 |
89.649 |
-1,82%
|
8,27
|
8,08
|
8,35
|
8,09
|
06/03/2023 |
113.885 |
-2,60%
|
8,41
|
7,82
|
8,41
|
8,24
|
03/03/2023 |
77.348 |
2,80%
|
8,28
|
8,18
|
8,50
|
8,46
|
02/03/2023 |
78.150 |
0,86%
|
8,08
|
7,99
|
8,23
|
8,23
|
01/03/2023 |
81.899 |
-1,09%
|
8,28
|
8,095
|
8,33
|
8,16
|
28/02/2023 |
198.355 |
-0,96%
|
8,29
|
8,135
|
8,35
|
8,25
|
27/02/2023 |
137.714 |
1,34%
|
8,34
|
8,24
|
8,465
|
8,33
|
24/02/2023 |
189.866 |
0,98%
|
8,07
|
7,96
|
8,28
|
8,22
|
23/02/2023 |
119.044 |
0,87%
|
8,19
|
7,92
|
8,19
|
8,14
|
22/02/2023 |
174.548 |
1,00%
|
7,99
|
7,90
|
8,29
|
8,07
|
21/02/2023 |
119.102 |
-8,16%
|
8,65
|
7,98
|
8,65
|
7,99
|
20/02/2023 |
256.054 |
2,59%
|
8,50
|
8,29
|
8,76
|
8,70
|
17/02/2023 |
256.054 |
2,59%
|
8,50
|
8,29
|
8,76
|
8,70
|
16/02/2023 |
258.128 |
-5,88%
|
8,80
|
8,43
|
8,95
|
8,48
|
15/02/2023 |
227.933 |
0,56%
|
8,91
|
8,71
|
9,02
|
9,01
|
14/02/2023 |
219.446 |
0,34%
|
8,92
|
8,82
|
9,155
|
8,96
|
13/02/2023 |
128.043 |
-1,54%
|
9,12
|
8,77
|
9,28
|
8,93
|
10/02/2023 |
260.615 |
4,98%
|
8,61
|
8,50
|
9,11
|
9,07
|
09/02/2023 |
106.827 |
-4,00%
|
9,09
|
8,63
|
9,23
|
8,64
|
08/02/2023 |
107.259 |
-3,02%
|
9,27
|
8,92
|
9,34
|
9,00
|
07/02/2023 |
158.363 |
-0,43%
|
9,29
|
9,0674
|
9,42
|
9,28
|
06/02/2023 |
186.178 |
-5,86%
|
9,92
|
9,03
|
10,02
|
9,32
|
03/02/2023 |
144.724 |
1,85%
|
9,65
|
9,65
|
10,25
|
9,90
|
02/02/2023 |
182.812 |
4,63%
|
9,35
|
9,35
|
9,76
|
9,72
|
01/02/2023 |
172.318 |
-1,90%
|
9,42
|
9,195
|
9,495
|
9,29
|
31/01/2023 |
227.890 |
-2,67%
|
9,70
|
9,33
|
9,815
|
9,47
|
30/01/2023 |
211.824 |
-4,70%
|
9,95
|
9,30
|
9,97
|
9,73
|
27/01/2023 |
123.374 |
2,31%
|
9,84
|
9,7315
|
10,34
|
10,21
|
26/01/2023 |
98.547 |
-2,13%
|
10,34
|
9,615
|
10,34
|
10,10
|
25/01/2023 |
90.498 |
-4,71%
|
10,76
|
9,95
|
10,76
|
10,32
|
24/01/2023 |
117.383 |
-1,10%
|
10,96
|
10,83
|
11,25
|
10,83
|
23/01/2023 |
240.449 |
4,29%
|
10,51
|
10,31
|
11,05
|
10,95
|
20/01/2023 |
230.307 |
3,45%
|
10,32
|
10,09
|
10,69
|
10,50
|
19/01/2023 |
168.921 |
5,40%
|
9,50
|
9,46
|
10,21
|
10,15
|
18/01/2023 |
54.328 |
-7,49%
|
10,41
|
9,58
|
10,52
|
9,63
|
17/01/2023 |
90.161 |
-1,98%
|
10,70
|
10,30
|
10,875
|
10,41
|
16/01/2023 |
179.573 |
11,91%
|
9,38
|
9,38
|
10,82
|
10,62
|
13/01/2023 |
179.573 |
11,91%
|
9,38
|
9,38
|
10,82
|
10,62
|
12/01/2023 |
130.120 |
-3,95%
|
9,78
|
9,335
|
9,82
|
9,49
|
11/01/2023 |
179.649 |
-6,26%
|
10,53
|
9,545
|
10,53
|
9,88
|
10/01/2023 |
108.153 |
-1,95%
|
10,64
|
10,48
|
11,00
|
10,54
|
09/01/2023 |
270.835 |
-0,19%
|
10,80
|
10,645
|
11,29
|
10,75
|
06/01/2023 |
144.906 |
4,46%
|
10,45
|
10,22
|
10,88
|
10,77
|
05/01/2023 |
101.383 |
5,53%
|
9,64
|
9,64
|
10,365
|
10,31
|
04/01/2023 |
47.909 |
-1,11%
|
9,88
|
9,7101
|
10,00
|
9,77
|
03/01/2023 |
74.567 |
-1,00%
|
10,07
|
9,805
|
10,34
|
9,88
|
02/01/2023 |
60.324 |
-2,35%
|
10,16
|
9,7969
|
10,20
|
9,98
|