Mercados españoles cerrados

AxoGen, Inc. (AXGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,75-0,23 (-3,85%)
Al cierre: 04:00PM EDT
5,70 -0,05 (-0,87%)
Después del cierre: 04:58PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20246,006,005,725,755,75165.600
09 may 20245,876,085,865,985,98304.000
08 may 20245,796,085,765,875,87264.700
07 may 20245,696,005,665,835,83356.600
06 may 20245,856,015,555,675,67472.300
03 may 20245,896,185,715,795,79307.100
02 may 20246,487,085,615,885,88372.500
01 may 20246,406,776,406,566,56217.400
30 abr 20246,586,666,396,416,41209.700
29 abr 20246,666,876,496,666,66261.400
26 abr 20246,536,706,436,636,63421.200
25 abr 20246,726,876,466,526,52232.900
24 abr 20246,936,986,826,876,87123.500
23 abr 20246,847,156,786,976,97166.500
22 abr 20246,546,876,456,866,86408.500
19 abr 20246,456,606,306,506,50332.100
18 abr 20246,896,956,496,556,55238.200
17 abr 20247,067,156,926,946,94168.400
16 abr 20246,977,136,907,007,00258.400
15 abr 20247,227,246,957,037,03159.600
12 abr 20247,277,286,967,217,21276.800
11 abr 20247,537,627,257,347,34191.100
10 abr 20247,817,867,487,507,50160.100
09 abr 20247,948,087,918,038,03179.200
08 abr 20247,847,987,787,927,92789.600
05 abr 20247,707,917,627,807,801.409.900
04 abr 20248,168,257,707,767,76332.900
03 abr 20247,768,067,708,068,06388.700
02 abr 20247,777,857,687,817,81321.400
01 abr 20248,108,117,777,957,95155.000
28 mar 20247,748,117,748,078,07172.100
27 mar 20247,607,807,567,777,77296.100
26 mar 20247,507,607,397,557,55159.700
25 mar 20247,347,487,317,427,42162.700
22 mar 20247,717,717,347,357,35126.200
21 mar 20247,777,887,627,677,67316.700
20 mar 20247,687,827,527,747,74309.300
19 mar 20247,697,807,577,687,68161.900
18 mar 20247,687,887,507,717,71360.600
15 mar 20247,727,857,607,687,68335.000
14 mar 20248,048,067,647,767,76215.000
13 mar 20248,208,347,848,058,05308.200
12 mar 20248,438,478,038,238,23388.500
11 mar 20248,498,828,388,448,44191.500
08 mar 20249,109,288,668,758,75468.600
07 mar 20249,029,158,319,029,02712.500
06 mar 20248,919,318,539,069,06546.900
05 mar 20249,009,908,478,998,99722.700
04 mar 202410,7510,8310,5510,5910,59582.300
01 mar 202410,5810,7610,2010,6910,69457.200
29 feb 202410,5410,7110,4710,5610,56442.300
28 feb 202410,5410,6910,2410,3310,33473.300
27 feb 202410,5410,8310,5110,6710,67383.900
26 feb 202410,3610,6010,2610,4510,45397.400
23 feb 202410,1810,6510,0110,3710,37419.400
22 feb 202410,5110,5510,1510,2310,23426.600
21 feb 202410,3510,5310,2510,4010,40328.800
20 feb 202410,4510,5010,1810,4210,42443.200
16 feb 202410,3910,6510,3310,6010,60490.700
15 feb 202410,0110,509,9810,4910,49578.700
14 feb 20249,9210,109,829,909,90440.800
13 feb 20249,609,779,459,769,76564.700
12 feb 20249,8210,069,8210,0410,04548.300
09 feb 202410,0010,059,739,889,88468.300
08 feb 20249,639,929,599,879,87503.500
07 feb 20249,689,939,569,699,69555.500
06 feb 20249,519,879,519,749,74474.300
05 feb 20249,559,679,439,569,56553.100
02 feb 20249,609,739,549,609,60313.700
01 feb 20249,759,849,539,759,75431.800
31 ene 20249,429,939,409,679,67224.200
30 ene 20249,619,629,479,529,52383.500
29 ene 20249,599,849,479,689,68485.000
26 ene 20249,529,659,439,539,53401.600
25 ene 20249,369,549,249,519,51514.800
24 ene 20249,059,438,979,209,20481.300
23 ene 20249,209,328,688,868,86509.300
22 ene 20248,869,068,829,049,04442.400
19 ene 20248,228,807,988,788,78609.400
18 ene 20247,888,337,888,148,14316.200
17 ene 20247,807,907,677,827,82129.300
16 ene 20247,847,967,637,957,95199.700
12 ene 20248,078,277,847,907,90145.500
11 ene 20248,188,187,738,008,00425.700
10 ene 20248,518,628,028,228,22591.200
09 ene 20248,478,778,298,478,47764.900
08 ene 20248,589,258,578,598,591.047.500
05 ene 20247,438,747,348,558,551.416.600
04 ene 20246,636,776,526,756,75206.400
03 ene 20246,827,096,556,636,63449.900
02 ene 20246,766,976,766,916,91350.900
29 dic 20236,896,946,766,836,83473.600
28 dic 20236,947,036,856,886,88454.300
27 dic 20237,167,346,926,996,99145.000
26 dic 20237,017,226,987,147,14267.400
22 dic 20237,187,366,987,007,00295.000
21 dic 20237,167,327,047,157,15298.400
20 dic 20237,067,366,936,956,95205.300
19 dic 20237,157,316,997,067,06357.100
18 dic 20237,287,507,107,147,14174.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...