ストックスクリーナーアプリを入手
14.07
3.38%
0.46
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.11 | $13.63 | $0.48 | 189,421.0 | +3.38% |
| 2024-11-26 | $13.71 | $13.28 | $0.43 | 209,228.0 | +1.04% |
| 2024-11-25 | $13.72 | $13.10 | $0.625 | 422,739.0 | +0.97% |
| 2024-11-22 | $13.40 | $12.98 | $0.415 | 204,514.0 | +1.83% |
| 2024-11-21 | $13.19 | $12.73 | $0.46 | 152,719.0 | +1.55% |
| 2024-11-20 | $12.98 | $12.46 | $0.525 | 219,488.0 | +1.18% |
| 2024-11-19 | $12.90 | $12.37 | $0.53 | 312,197.0 | -0.39% |
| 2024-11-18 | $13.01 | $12.55 | $0.455 | 290,060.0 | +1.27% |
| 2024-11-15 | $12.68 | $12.20 | $0.48 | 333,554.0 | +1.36% |
| 2024-11-14 | $12.65 | $12.18 | $0.4734 | 390,262.0 | -0.56% |
| 2024-11-13 | $13.38 | $12.51 | $0.87 | 338,766.0 | -5.50% |
| 2024-11-12 | $14.15 | $13.06 | $1.09 | 369,050.0 | -5.01% |
| 2024-11-11 | $14.17 | $12.81 | $1.36 | 607,232.0 | +10.35% |
| 2024-11-08 | $13.37 | $12.32 | $1.05 | 692,689.0 | -4.60% |
| 2024-11-07 | $14.93 | $11.51 | $3.42 | 1,129,394.0 | -13.44% |
| 2024-11-06 | $15.90 | $14.86 | $1.04 | 663,050.0 | +2.47% |
| 2024-11-05 | $15.37 | $13.95 | $1.42 | 615,229.0 | +5.35% |
| 2024-11-04 | $14.75 | $13.89 | $0.855 | 455,173.0 | +1.79% |
| 2024-11-01 | $14.24 | $13.89 | $0.35 | 231,665.0 | -0.36% |
| 2024-10-31 | $14.49 | $13.99 | $0.50 | 305,135.0 | -3.11% |
| 2024-10-30 | $14.57 | $13.70 | $0.87 | 396,544.0 | +3.51% |
| 2024-10-29 | $14.05 | $13.79 | $0.26 | 230,219.0 | +0.14% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.90 | $11.51 | $4.39 | 8,015,851.0 | +0.50% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $11.35 | $9.26 | $2.09 | 3,180,582.0 | -8.86% |
| 2022-11 | $13.66 | $10.04 | $3.62 | 6,263,020.0 | -4.12% |
| 2022-10 | $12.66 | $10.46 | $2.20 | 3,650,988.0 | -4.19% |
| 2022-09 | $12.78 | $8.99 | $3.79 | 5,665,622.0 | +27.21% |
| 2022-08 | $11.42 | $8.72 | $2.70 | 4,164,787.0 | +0.54% |
| 2022-07 | $9.47 | $7.88 | $1.59 | 3,493,176.0 | +13.80% |
| 2022-06 | $9.95 | $7.70 | $2.25 | 5,373,377.0 | -15.31% |
| 2022-05 | $10.96 | $7.09 | $3.87 | 10,320,854.0 | +33.56% |
| 2022-04 | $8.45 | $6.87 | $1.58 | 5,344,100.0 | -8.82% |
| 2022-03 | $9.66 | $7.62 | $2.04 | 6,172,121.0 | -14.99% |
| 2022-02 | $9.80 | $6.98 | $2.82 | 6,087,420.0 | +7.23% |
| 2022-01 | $10.99 | $7.51 | $3.48 | 8,375,873.0 | -7.04% |
0.65%
大文字化:
|
ボリューム (24 時間):