ストックスクリーナーアプリを入手
15.98
3.77%
0.58
Axogen Inc (AXGN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.02 | $15.41 | $0.61 | 1,050,860.0 | +3.77% |
| 2025-09-04 | $15.82 | $15.32 | $0.50 | 873,360.0 | -1.35% |
| 2025-09-03 | $15.62 | $15.24 | $0.38 | 833,831.0 | -0.64% |
| 2025-09-02 | $16.26 | $15.51 | $0.75 | 1,123,538.0 | -2.66% |
| 2025-08-29 | $16.47 | $15.88 | $0.5864 | 1,938,656.0 | -0.49% |
| 2025-08-28 | $16.54 | $15.99 | $0.545 | 1,407,756.0 | +0.50% |
| 2025-08-27 | $16.29 | $15.90 | $0.39 | 1,523,136.0 | -0.43% |
| 2025-08-26 | $16.24 | $14.79 | $1.45 | 1,502,022.0 | +9.60% |
| 2025-08-25 | $15.00 | $13.64 | $1.36 | 2,550,704.0 | -9.04% |
| 2025-08-22 | $16.45 | $15.79 | $0.66 | 1,001,659.0 | +2.65% |
| 2025-08-21 | $15.92 | $15.10 | $0.82 | 899,469.0 | +1.80% |
| 2025-08-20 | $15.68 | $15.21 | $0.475 | 662,323.0 | +1.30% |
| 2025-08-19 | $15.79 | $15.15 | $0.64 | 1,262,429.0 | -0.84% |
| 2025-08-18 | $15.54 | $14.83 | $0.705 | 737,815.0 | +3.75% |
| 2025-08-15 | $15.11 | $14.72 | $0.39 | 1,513,560.0 | +0.20% |
| 2025-08-14 | $14.95 | $14.10 | $0.85 | 1,345,191.0 | +0.95% |
| 2025-08-13 | $14.76 | $14.00 | $0.76 | 1,574,886.0 | +4.24% |
| 2025-08-12 | $14.33 | $13.94 | $0.39 | 1,429,879.0 | +1.07% |
| 2025-08-11 | $14.34 | $13.75 | $0.59 | 2,188,239.0 | +0.79% |
| 2025-08-08 | $14.49 | $13.79 | $0.6999 | 1,060,864.0 | -1.21% |
Axogen Inc (AXGN) 株の年ごとの株価履歴
この詳細な分析では、Axogen Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAXGN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Axogen Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAxogen Inc (AXGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $16.26 | $15.24 | $1.02 | 4,932,449.0 | -0.99% |
| 2025-08 | $16.54 | $12.38 | $4.15 | 36,140,705.0 | +23.30% |
| 2025-07 | $14.39 | $10.58 | $3.81 | 28,624,450.0 | +20.65% |
| 2025-06 | $11.47 | $9.21 | $2.26 | 12,853,070.0 | -0.37% |
| 2025-05 | $17.26 | $10.61 | $6.65 | 15,746,263.0 | -33.07% |
| 2025-04 | $18.63 | $14.80 | $3.83 | 8,411,363.0 | -12.05% |
| 2025-03 | $20.39 | $16.79 | $3.60 | 11,135,709.0 | -7.55% |
| 2025-02 | $21.00 | $16.22 | $4.78 | 9,517,519.0 | +9.88% |
| 2025-01 | $19.06 | $14.00 | $5.06 | 10,950,241.0 | +10.50% |
2024年のAxogen Inc (AXGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.23 | $13.85 | $3.38 | 5,948,024.0 | +18.63% |
| 2024-11 | $15.90 | $11.51 | $4.39 | 7,961,564.0 | -0.71% |
| 2024-10 | $15.23 | $12.70 | $2.53 | 7,909,051.0 | -0.14% |
| 2024-09 | $15.08 | $12.52 | $2.56 | 8,446,479.0 | +6.62% |
| 2024-08 | $13.20 | $7.34 | $5.86 | 12,246,614.0 | +49.77% |
| 2024-07 | $9.62 | $7.17 | $2.45 | 6,736,077.0 | +21.27% |
| 2024-06 | $8.22 | $6.57 | $1.65 | 7,378,172.0 | +6.00% |
| 2024-05 | $7.10 | $5.55 | $1.55 | 6,330,183.0 | +6.55% |
| 2024-04 | $8.25 | $6.30 | $1.95 | 6,224,026.0 | -20.57% |
| 2024-03 | $10.83 | $7.31 | $3.52 | 6,067,646.0 | -23.58% |
| 2024-02 | $10.83 | $9.43 | $1.40 | 5,361,993.0 | +9.20% |
| 2024-01 | $9.93 | $6.52 | $3.41 | 7,292,269.0 | +41.58% |
2023年のAxogen Inc (AXGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.18 | $6.19 | $1.99 | 8,041,483.0 | +4.27% |
| 2023-11 | $6.63 | $3.45 | $3.18 | 13,304,426.0 | +74.20% |
| 2023-10 | $5.01 | $3.58 | $1.43 | 10,108,653.0 | -24.80% |
| 2023-09 | $6.40 | $4.63 | $1.77 | 5,530,456.0 | -20.13% |
| 2023-08 | $8.72 | $5.45 | $3.27 | 10,049,656.0 | -27.55% |
| 2023-07 | $9.38 | $8.02 | $1.36 | 3,526,502.0 | -5.37% |
| 2023-06 | $9.80 | $8.35 | $1.45 | 3,751,112.0 | +7.41% |
| 2023-05 | $10.00 | $8.43 | $1.57 | 4,112,507.0 | -5.76% |
| 2023-04 | $10.62 | $8.99 | $1.63 | 2,731,836.0 | -4.55% |
| 2023-03 | $9.57 | $7.20 | $2.37 | 6,173,108.0 | +14.55% |
| 2023-02 | $10.25 | $7.90 | $2.35 | 4,858,385.0 | -12.88% |
| 2023-01 | $11.32 | $9.30 | $2.02 | 4,184,607.0 | -5.11% |
0.78%
0.31%
大文字化:
|
ボリューム (24 時間):