Canada markets closed

Axonics, Inc. (AXNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.28+0.17 (+0.25%)
At close: 04:00PM EDT
67.28 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202467.3867.3966.8167.2867.28339,726
May 02, 202466.7567.2666.7567.1167.11502,700
May 01, 202466.3267.1066.3266.8766.87741,200
Apr 30, 202466.7667.0566.5366.5766.57645,800
Apr 29, 202466.7567.4666.6266.9366.93656,200
Apr 26, 202466.7566.8866.5066.6966.69318,400
Apr 25, 202466.6566.7766.4666.5466.54484,300
Apr 24, 202466.5066.8066.5066.6466.64396,100
Apr 23, 202466.7566.7666.4266.4766.471,069,700
Apr 22, 202467.0067.0566.7666.8466.84670,200
Apr 19, 202467.0567.1366.8566.9566.95594,100
Apr 18, 202467.3467.3466.9767.0567.05507,600
Apr 17, 202467.3367.4967.1567.2067.20608,300
Apr 16, 202467.3567.5367.2167.3467.34524,800
Apr 15, 202467.6567.6567.2567.3367.331,528,500
Apr 12, 202467.7567.7867.5267.6067.60907,000
Apr 11, 202467.6967.7567.6667.7267.72448,400
Apr 10, 202467.6767.8267.6167.7067.701,266,200
Apr 09, 202467.7567.9067.7167.7567.75671,200
Apr 08, 202467.7167.9967.7167.7267.72543,000
Apr 05, 202467.9068.1967.7567.8567.851,537,900
Apr 04, 202467.5867.9667.5867.7467.742,921,300
Apr 03, 202469.0169.6769.0169.6569.651,536,500
Apr 02, 202469.1069.2568.8568.9268.921,713,700
Apr 01, 202469.0069.3368.9269.2169.21493,900
Mar 28, 202468.9069.0068.8868.9768.97744,000
Mar 27, 202468.9069.0568.7568.9068.901,149,500
Mar 26, 202468.7569.0368.7568.9668.961,678,700
Mar 25, 202468.4368.8268.3168.7368.73492,700
Mar 22, 202468.5068.6768.2368.2668.261,025,400
Mar 21, 202468.8968.9568.2068.2768.271,462,600
Mar 20, 202468.6368.9468.5568.7568.75728,400
Mar 19, 202468.2569.0768.2068.7068.701,217,500
Mar 18, 202467.7568.2967.7568.2568.25731,800
Mar 15, 202467.6567.9067.6567.8167.81473,100
Mar 14, 202467.8068.0467.8067.8567.85381,500
Mar 13, 202467.6567.9067.6367.8467.84462,800
Mar 12, 202467.5267.7567.4067.6567.65389,100
Mar 11, 202467.6367.7267.5067.5167.51429,900
Mar 08, 202467.4167.7967.4167.6367.63763,600
Mar 07, 202467.4367.6967.1567.4467.44499,500
Mar 06, 202467.5067.9967.3567.5567.55917,800
Mar 05, 202467.5467.7367.0567.3867.381,205,300
Mar 04, 202467.6067.7967.4167.5967.59553,700
Mar 01, 202468.0768.0767.1467.7367.731,109,300
Feb 29, 202468.3068.3066.6867.9467.943,217,600
Feb 28, 202468.2468.4668.1468.4668.46558,000
Feb 27, 202468.6368.6868.2868.3168.31376,000
Feb 26, 202468.2168.6668.1968.6368.63404,300
Feb 23, 202468.1368.5268.0068.3968.39675,200
Feb 22, 202467.8668.1567.8068.1368.13761,700
Feb 21, 202467.9568.0167.7667.8867.88529,500
Feb 20, 202467.8368.0067.8067.9667.96515,800
Feb 16, 202467.9468.0567.7067.7667.76776,900
Feb 15, 202467.8268.0467.7667.9067.90633,100
Feb 14, 202467.9567.9567.7467.8067.80621,800
Feb 13, 202467.7568.0067.6267.8567.85781,200
Feb 12, 202467.9068.0567.7267.8567.851,175,200
Feb 09, 202467.9068.0367.6567.9567.951,010,100
Feb 08, 202467.7867.9767.6367.9567.95784,900
Feb 07, 202468.2068.2067.7067.8067.801,076,000
Feb 06, 202467.8468.3367.8068.0968.09697,600
Feb 05, 202467.5268.1467.4068.0068.00784,600
Feb 02, 202467.7567.8367.4667.6567.65698,900
Feb 01, 202468.0168.2067.6667.7067.701,029,700
Jan 31, 202468.5068.5067.5367.8867.881,532,200
Jan 30, 202468.0468.0867.7268.0068.00892,900
Jan 29, 202467.9368.2567.8268.2268.22579,700
Jan 26, 202468.2868.3167.7668.0168.01902,900
Jan 25, 202468.3568.4767.7068.2568.251,692,900
Jan 24, 202468.3168.4267.9968.0668.061,048,800
Jan 23, 202468.0068.1967.5168.0468.041,681,400
Jan 22, 202468.1768.4167.7567.9867.981,434,500
Jan 19, 202468.5468.5467.8367.9967.992,178,100
Jan 18, 202468.4568.6568.1068.3368.331,995,000
Jan 17, 202468.2568.5068.1768.3668.361,205,700
Jan 16, 202468.6068.6968.3068.3468.342,042,400
Jan 12, 202468.7968.8368.1068.7268.723,865,600
Jan 11, 202468.9068.9968.6168.7268.722,539,800
Jan 10, 202469.0369.1568.8368.8568.854,313,400
Jan 09, 202468.9269.0868.6969.0569.053,982,200
Jan 08, 202468.9669.6868.3869.3669.3614,477,900
Jan 05, 202457.3358.2455.0957.5757.571,013,100
Jan 04, 202456.9258.2656.5358.0658.06450,900
Jan 03, 202459.5559.5556.4156.6756.67714,000
Jan 02, 202461.6262.8559.6659.7159.71434,200
Dec 29, 202363.4563.6062.0662.2362.23319,700
Dec 28, 202363.0064.7662.5863.7563.75478,700
Dec 27, 202361.9762.9861.6362.9362.93320,700
Dec 26, 202362.6063.0061.6462.1762.17240,300
Dec 22, 202360.7862.6559.7562.5662.56516,400
Dec 21, 202359.8660.5959.3160.1160.11264,900
Dec 20, 202359.9360.2958.3258.6958.69352,800
Dec 19, 202359.3661.6458.9660.2260.22715,700
Dec 18, 202358.3159.6857.4458.6658.66417,100
Dec 15, 202359.9160.7858.1158.2858.28779,700
Dec 14, 202359.3261.4659.0159.5259.52777,300
Dec 13, 202356.1358.1055.6958.0658.06486,800
Dec 12, 202356.7356.9155.4856.1956.19498,200
Dec 11, 202356.7557.5556.3456.5956.59477,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...