Stockscreener 앱 받기
14.96
5.35%
0.76
시간 외 거래:
14.96
Axogen Inc 주식 (AXGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $14.03 | $13.45 | $0.575 | 209,624.0 | +4.73% |
| 2024-10-25 | $13.71 | $13.26 | $0.455 | 168,965.0 | +0.00% |
| 2024-10-24 | $13.43 | $12.91 | $0.52 | 307,233.0 | +1.45% |
| 2024-10-23 | $13.33 | $12.70 | $0.63 | 289,995.0 | -1.20% |
| 2024-10-22 | $13.35 | $13.06 | $0.29 | 811,781.0 | +0.99% |
| 2024-10-21 | $13.18 | $12.84 | $0.34 | 261,552.0 | -0.08% |
| 2024-10-18 | $13.55 | $13.13 | $0.42 | 265,456.0 | -0.60% |
| 2024-10-17 | $14.43 | $13.08 | $1.35 | 461,540.0 | -8.44% |
| 2024-10-16 | $15.23 | $14.26 | $0.97 | 514,722.0 | +0.77% |
| 2024-10-15 | $14.65 | $14.18 | $0.47 | 253,538.0 | +0.70% |
| 2024-10-14 | $14.89 | $14.04 | $0.8542 | 262,394.0 | -3.13% |
| 2024-10-11 | $15.02 | $13.58 | $1.44 | 1,018,483.0 | +8.16% |
| 2024-10-10 | $13.68 | $13.44 | $0.24 | 192,325.0 | -0.95% |
| 2024-10-09 | $13.77 | $13.28 | $0.49 | 340,062.0 | +0.88% |
| 2024-10-08 | $13.93 | $13.60 | $0.325 | 260,931.0 | -0.66% |
Axogen Inc 주식 (AXGN) 연도별 가격 이력
이 심층 분석에서는 Axogen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axogen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axogen Inc 주식 (AXGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.37 | $13.89 | $1.48 | 1,917,296.0 | +6.86% |
| 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% |
Axogen Inc 주식 (AXGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Axogen Inc 주식 (AXGN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.47%
1.00%
자본화:
|
볼륨(24시간):