Dark

AXNX
Axonics, Inc. Common Stock
stock NASDAQ

Inactive

Nov 14, 2024

70.98USD+0.752%(+0.53)4,149,399

Pre-market

0.00USD-100.000%(-70.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-14	70.5000	71.050000	70.3700	70.9800	+0.752%	4,149,399	0.000%
2024-11-13	70.5700	70.570000	70.4500	70.4500	-0.057%	240,213	+0.752%
2024-11-12	70.4400	70.580000	70.4400	70.4900	+0.014%	343,582	+0.695%
2024-11-11	70.4300	70.585000	70.4000	70.4800	+0.085%	428,037	+0.709%
2024-11-08	70.4800	70.500000	70.4000	70.4200	-0.043%	225,690	+0.795%
2024-11-07	70.4100	70.480000	70.3600	70.4500	-0.043%	426,408	+0.752%
2024-11-06	70.4600	70.750000	70.3900	70.4800	+0.242%	719,862	+0.709%
2024-11-05	70.3600	70.430000	70.2750	70.3100	-0.099%	526,443	+0.953%
2024-11-04	70.3700	70.480000	70.3300	70.3800	+0.014%	284,096	+0.853%
2024-11-01	70.4500	70.450000	70.2900	70.3700	+0.100%	498,244	+0.867%
2024-10-31	70.3400	70.440000	70.1500	70.3000	+0.014%	276,781	+0.967%
2024-10-30	70.2900	70.340000	70.0700	70.2900	+0.071%	262,981	+0.982%
2024-10-29	70.1400	70.310000	70.1400	70.2400	0.000%	307,718	+1.054%
2024-10-28	70.3700	70.370000	70.1400	70.2400	+0.014%	484,749	+1.054%
2024-10-25	70.3000	70.350000	69.9540	70.2300	-0.071%	843,934	+1.068%
2024-10-24	70.2300	70.430000	70.2300	70.2800	+0.014%	425,427	+0.996%
2024-10-23	70.2700	70.310000	70.2300	70.2700	-0.028%	309,343	+1.010%
2024-10-22	70.2400	70.310000	70.2000	70.2900	+0.014%	168,702	+0.982%
2024-10-21	70.2300	70.300000	70.2300	70.2800	+0.057%	223,767	+0.996%
2024-10-18	70.3000	70.310000	70.2100	70.2400	-0.085%	188,250	+1.054%
2024-10-17	70.2000	70.330000	70.2000	70.3000	+0.085%	235,275	+0.967%
2024-10-16	70.3000	70.325000	70.2000	70.2400	-0.057%	444,903	+1.054%
2024-10-15	70.2200	70.300000	70.1900	70.2800	+0.085%	389,089	+0.996%
2024-10-14	70.3000	70.325000	70.1700	70.2200	-0.114%	403,405	+1.082%
2024-10-11	70.2800	70.350000	70.2400	70.3000	0.000%	592,353	+0.967%
2024-10-10	70.3400	70.500000	70.1950	70.3000	-0.071%	1,145,455	+0.967%
2024-10-09	69.7000	70.530000	69.5600	70.3500	+0.991%	1,909,299	+0.896%
2024-10-08	69.7000	69.740000	69.5890	69.6600	0.000%	221,290	+1.895%
2024-10-07	69.5000	69.700000	69.4600	69.6600	+0.043%	200,544	+1.895%
2024-10-04	69.5000	69.685000	69.5000	69.6300	0.000%	400,898	+1.939%
2024-10-03	69.4100	69.630000	69.3700	69.6300	+0.216%	342,163	+1.939%
2024-10-02	69.3800	69.530000	69.3700	69.4800	+0.101%	148,623	+2.159%
2024-10-01	69.6000	69.670000	69.2600	69.4100	-0.273%	321,665	+2.262%
2024-09-30	69.1000	69.640000	69.1000	69.6000	+0.216%	422,613	+1.983%
2024-09-27	69.6000	69.600000	69.4400	69.4500	-0.115%	266,459	+2.203%
2024-09-26	69.9100	69.910000	69.5200	69.5300	-0.101%	303,358	+2.085%
2024-09-25	69.4000	69.680000	69.2400	69.6000	+0.491%	741,368	+1.983%
2024-09-24	69.0000	69.335000	68.9500	69.2600	+0.362%	571,266	+2.483%
2024-09-23	69.2500	69.250000	69.0000	69.0100	-0.202%	320,515	+2.855%
2024-09-20	69.2600	69.270000	68.9200	69.1500	-0.144%	666,990	+2.646%
2024-09-19	69.2600	69.360000	69.2200	69.2500	+0.771%	571,124	+2.498%
2024-09-18	69.0000	69.075000	68.3100	68.7200	-0.261%	484,016	+3.289%
2024-09-17	69.2000	69.200000	68.8600	68.9000	-0.174%	220,141	+3.019%
2024-09-16	68.9300	69.060000	68.7300	69.0200	+0.276%	152,996	+2.840%
2024-09-13	68.8900	68.890000	68.6000	68.8300	+0.189%	123,862	+3.124%
2024-09-12	68.8000	68.830000	68.6000	68.7000	-0.044%	161,808	+3.319%
2024-09-11	68.8100	68.940000	68.6800	68.7300	-0.232%	196,277	+3.274%
2024-09-10	68.8200	68.960000	68.7800	68.8900	-0.015%	275,720	+3.034%
2024-09-09	68.7200	69.000000	68.6900	68.9000	+0.102%	293,889	+3.019%
2024-09-06	68.9700	69.050000	68.6800	68.8300	-0.015%	447,215	+3.124%
2024-09-05	69.1900	69.190000	68.6800	68.8400	-0.376%	586,943	+3.109%
2024-09-04	69.1300	69.250000	69.0300	69.1000	-0.087%	440,712	+2.721%
2024-09-03	69.1500	69.285000	69.1000	69.1600	-0.007%	373,284	+2.632%
2024-08-30	69.2100	69.225000	69.0900	69.1650	+0.094%	277,892	+2.624%
2024-08-29	69.1000	69.205000	68.9000	69.1000	0.000%	240,296	+2.721%
2024-08-28	69.0500	69.170000	68.9200	69.1000	0.000%	202,478	+2.721%
2024-08-27	68.9300	69.150000	68.6000	69.1000	+0.509%	176,421	+2.721%
2024-08-26	69.1000	69.100000	68.6900	68.7500	-0.290%	210,444	+3.244%
2024-08-23	69.1000	69.100000	68.8000	68.9500	+0.029%	218,587	+2.944%
2024-08-22	69.1500	69.150000	68.9300	68.9300	-0.246%	234,844	+2.974%
2024-08-21	69.1900	69.190000	68.9000	69.1000	+0.203%	213,455	+2.721%
2024-08-20	68.9000	69.300000	68.9000	68.9600	-0.029%	395,219	+2.929%
2024-08-19	68.9700	69.150000	68.8000	68.9800	+0.218%	161,784	+2.899%
2024-08-16	68.8000	68.880000	68.7600	68.8300	-0.015%	216,521	+3.124%
2024-08-15	68.6500	68.980000	68.6000	68.8400	+0.306%	171,428	+3.109%
2024-08-14	68.7500	68.750000	68.5800	68.6300	-0.175%	193,789	+3.424%
2024-08-13	68.5500	68.780000	68.5300	68.7500	+0.263%	194,407	+3.244%
2024-08-12	68.5500	68.620000	68.5200	68.5700	+0.088%	251,430	+3.515%
2024-08-09	68.5500	68.800000	68.4500	68.5100	-0.044%	236,098	+3.605%
2024-08-08	68.7000	68.770000	68.4600	68.5400	+0.131%	297,731	+3.560%
2024-08-07	68.9300	69.140000	68.4500	68.4500	-0.378%	305,595	+3.696%
2024-08-06	68.5400	68.800000	68.4200	68.7100	+0.131%	362,711	+3.304%
2024-08-05	68.2500	68.740000	68.0500	68.6200	+0.190%	604,400	+3.439%
2024-08-02	68.4000	68.850000	68.3000	68.4900	+0.073%	820,785	+3.636%
2024-08-01	68.5900	68.690000	68.2300	68.4400	-0.058%	377,853	+3.711%
2024-07-31	68.2300	68.650000	68.2300	68.4800	+0.058%	425,444	+3.651%
2024-07-30	68.6800	68.700000	68.2400	68.4400	-0.131%	331,342	+3.711%
2024-07-29	68.4200	68.660000	68.3200	68.5300	+0.058%	254,029	+3.575%
2024-07-26	68.5000	68.560000	68.2486	68.4900	+0.440%	491,928	+3.636%
2024-07-25	68.0000	68.350100	67.9000	68.1900	+0.265%	328,025	+4.092%
2024-07-24	68.1300	68.170000	67.9750	68.0100	-0.191%	361,725	+4.367%
2024-07-23	67.8500	68.170000	67.7800	68.1400	+0.250%	360,040	+4.168%
2024-07-22	67.8000	68.040000	67.7300	67.9700	+0.369%	429,975	+4.428%
2024-07-19	68.1700	68.280000	67.6000	67.7200	-0.412%	488,922	+4.814%
2024-07-18	68.0000	68.090000	67.7850	68.0000	0.000%	282,307	+4.382%
2024-07-17	67.9100	68.193795	67.9100	68.0000	+0.044%	218,440	+4.382%
2024-07-16	68.0000	68.000000	67.7800	67.9700	+0.177%	330,689	+4.428%
2024-07-15	67.9300	68.000000	67.8148	67.8500	+0.074%	188,386	+4.613%
2024-07-12	67.9000	67.970000	67.7400	67.8000	-0.191%	340,798	+4.690%
2024-07-11	67.7000	68.020000	67.4900	67.9300	+0.310%	558,011	+4.490%
2024-07-10	67.5000	67.720000	67.3800	67.7200	+0.341%	234,515	+4.814%
2024-07-09	67.4500	67.500000	67.2700	67.4900	+0.178%	268,165	+5.171%
2024-07-08	67.4800	67.550000	67.3000	67.3700	-0.237%	171,313	+5.358%
2024-07-05	67.3000	67.570000	67.2200	67.5300	+0.015%	118,814	+5.109%
2024-07-03	67.5000	67.580000	67.2000	67.5200	+0.104%	78,877	+5.124%
2024-07-02	67.2900	67.530000	67.2100	67.4500	+0.223%	300,965	+5.234%
2024-07-01	67.2500	67.400000	67.2000	67.3000	+0.104%	295,239	+5.468%
2024-06-28	67.5500	67.550000	67.1300	67.2300	-0.252%	782,600	+5.578%
2024-06-27	67.5900	67.590000	67.0100	67.4000	+0.059%	432,116	+5.312%
2024-06-26	67.6900	67.840000	67.1500	67.3600	-0.649%	613,898	+5.374%
2024-06-25	67.7300	68.000000	67.5800	67.8000	+0.118%	316,146	+4.690%
2024-06-24	67.7000	67.790000	67.5400	67.7200	+0.222%	225,926	+4.814%
2024-06-21	67.4600	67.740000	67.3600	67.5700	+0.371%	353,052	+5.047%
2024-06-20	67.4100	67.770000	67.2800	67.3200	-0.281%	353,502	+5.437%
2024-06-18	67.1700	67.800000	67.1700	67.5100	+0.342%	271,027	+5.140%
2024-06-17	67.1200	67.390000	66.9675	67.2800	+0.119%	235,259	+5.499%
2024-06-14	67.0100	67.440000	66.9700	67.2000	-0.208%	218,397	+5.625%
2024-06-13	66.9000	67.439900	66.6750	67.3400	+0.507%	297,803	+5.405%
2024-06-12	67.2000	67.290000	66.8600	67.0000	0.000%	269,111	+5.940%
2024-06-11	67.0000	67.120000	66.6000	67.0000	-0.060%	382,157	+5.940%
2024-06-10	67.1300	67.270000	66.7100	67.0400	-0.060%	425,659	+5.877%
2024-06-07	67.1400	67.890000	66.9500	67.0800	-0.074%	374,747	+5.814%
2024-06-06	66.9700	67.380000	66.9700	67.1300	-0.074%	120,792	+5.735%
2024-06-05	67.0800	67.310000	66.8100	67.1800	+0.479%	155,257	+5.656%
2024-06-04	66.8000	67.080000	66.7500	66.8600	+0.090%	325,988	+6.162%
2024-06-03	67.1900	67.190000	66.5875	66.8000	-0.432%	474,047	+6.257%
2024-05-31	67.1500	67.300000	66.7500	67.0900	-0.060%	353,874	+5.798%
2024-05-30	67.0100	67.175000	66.9200	67.1300	+0.179%	316,392	+5.735%
2024-05-29	67.1000	67.340000	66.8600	67.0100	-0.179%	383,460	+5.924%
2024-05-28	67.1700	67.230000	66.9700	67.1300	-0.134%	293,857	+5.735%
2024-05-24	67.5000	67.500000	67.1200	67.2200	-0.163%	286,981	+5.594%
2024-05-23	67.5500	67.625000	66.9750	67.3300	-0.444%	549,391	+5.421%
2024-05-22	67.7000	67.725000	67.5000	67.6300	+0.059%	498,983	+4.953%
2024-05-21	67.5400	67.690000	67.5200	67.5900	+0.074%	249,559	+5.016%
2024-05-20	67.6900	67.690000	67.3000	67.5400	-0.015%	155,915	+5.093%
2024-05-17	67.7600	67.760000	67.3400	67.5500	-0.177%	233,627	+5.078%
2024-05-16	67.6700	67.725000	67.5550	67.6700	-0.030%	240,965	+4.891%
2024-05-15	67.7500	67.750000	67.4000	67.6900	+0.356%	227,426	+4.860%
2024-05-14	67.8000	67.800000	67.1500	67.4500	+0.178%	401,913	+5.234%
2024-05-13	67.5000	67.650000	67.2000	67.3300	-0.148%	318,733	+5.421%
2024-05-10	67.4500	67.592500	67.2250	67.4300	+0.045%	231,438	+5.265%
2024-05-09	67.4000	67.440000	67.1900	67.4000	+0.119%	220,181	+5.312%
2024-05-08	67.1300	67.450000	67.0800	67.3200	-0.089%	431,509	+5.437%
2024-05-07	67.4900	67.910000	67.2800	67.3800	-0.311%	292,596	+5.343%
2024-05-06	67.2400	67.770000	67.0700	67.5900	+0.461%	160,595	+5.016%
2024-05-03	67.3800	67.390000	66.8100	67.2800	+0.253%	343,415	+5.499%
2024-05-02	66.7500	67.260000	66.7500	67.1100	+0.359%	452,996	+5.767%
2024-05-01	66.3200	67.100000	66.3200	66.8700	+0.451%	730,606	+6.146%
2024-04-30	66.7600	67.050000	66.5250	66.5700	-0.538%	630,530	+6.625%
2024-04-29	66.7500	67.462000	66.6200	66.9300	+0.360%	651,312	+6.051%
2024-04-26	66.7500	66.875000	66.5000	66.6900	+0.225%	311,747	+6.433%
2024-04-25	66.6500	66.770000	66.4600	66.5400	-0.150%	473,202	+6.673%
2024-04-24	66.5000	66.800000	66.5000	66.6400	+0.256%	394,236	+6.513%
2024-04-23	66.7500	66.762500	66.4200	66.4700	-0.554%	1,068,433	+6.785%
2024-04-22	67.0000	67.050000	66.7550	66.8400	-0.164%	665,811	+6.194%
2024-04-19	67.0500	67.125000	66.8500	66.9500	-0.149%	560,198	+6.019%
2024-04-18	67.3400	67.340000	66.9700	67.0500	-0.223%	493,879	+5.861%
2024-04-17	67.3300	67.490000	67.1500	67.2000	-0.208%	581,773	+5.625%
2024-04-16	67.3500	67.530000	67.2100	67.3400	+0.015%	507,331	+5.405%
2024-04-15	67.6500	67.650000	67.2500	67.3300	-0.399%	1,423,755	+5.421%
2024-04-12	67.7500	67.775000	67.5200	67.6000	-0.177%	907,025	+5.000%
2024-04-11	67.6900	67.750000	67.6600	67.7200	+0.030%	448,442	+4.814%
2024-04-10	67.6700	67.815000	67.6100	67.7000	-0.074%	1,266,193	+4.845%
2024-04-09	67.7500	67.900000	67.7100	67.7500	+0.044%	671,206	+4.768%
2024-04-08	67.7100	67.990000	67.7100	67.7200	-0.192%	543,015	+4.814%
2024-04-05	67.9000	68.190000	67.7500	67.8500	+0.162%	1,537,908	+4.613%
2024-04-04	67.5800	67.960000	67.5800	67.7400	-2.742%	2,921,315	+4.783%
2024-04-03	69.0100	69.670000	69.0100	69.6500	+1.059%	1,536,689	+1.910%
2024-04-02	69.1000	69.250000	68.8500	68.9200	-0.419%	1,713,719	+2.989%
2024-04-01	69.0000	69.330000	68.9200	69.2100	+0.348%	493,988	+2.557%
2024-03-28	68.9000	69.004000	68.8800	68.9700	+0.102%	743,971	+2.914%
2024-03-27	68.9000	69.050000	68.7520	68.9000	-0.087%	1,149,517	+3.019%
2024-03-26	68.7500	69.029900	68.7500	68.9600	+0.335%	1,678,700	+2.929%
2024-03-25	68.4300	68.815000	68.3100	68.7300	+0.689%	492,699	+3.274%
2024-03-22	68.5000	68.670000	68.2300	68.2600	-0.015%	1,025,416	+3.985%
2024-03-21	68.8900	68.950000	68.2000	68.2700	-0.698%	1,462,625	+3.970%
2024-03-20	68.6300	68.940000	68.5500	68.7500	+0.073%	728,375	+3.244%
2024-03-19	68.2500	69.070000	68.2000	68.7000	+0.659%	1,217,501	+3.319%
2024-03-18	67.7500	68.290000	67.7500	68.2500	+0.649%	731,837	+4.000%
2024-03-15	67.6500	67.900000	67.6500	67.8100	-0.059%	473,135	+4.675%
2024-03-14	67.8000	68.040000	67.8000	67.8500	+0.015%	381,480	+4.613%
2024-03-13	67.6500	67.900000	67.6300	67.8400	+0.281%	462,811	+4.629%
2024-03-12	67.5200	67.750000	67.4000	67.6500	+0.207%	389,068	+4.922%
2024-03-11	67.6300	67.720000	67.5000	67.5100	-0.177%	429,900	+5.140%
2024-03-08	67.4100	67.790000	67.4100	67.6300	+0.282%	763,643	+4.953%
2024-03-07	67.4300	67.695000	67.1500	67.4400	-0.163%	499,575	+5.249%
2024-03-06	67.5000	67.990000	67.3450	67.5500	+0.252%	917,830	+5.078%
2024-03-05	67.5400	67.730000	67.0500	67.3800	-0.311%	1,205,298	+5.343%
2024-03-04	67.6000	67.789900	67.4100	67.5900	-0.207%	553,662	+5.016%
2024-03-01	68.0700	68.070000	67.1400	67.7300	-0.309%	1,109,334	+4.798%
2024-02-29	68.3000	68.300000	66.6800	67.9400	-0.760%	3,217,556	+4.475%
2024-02-28	68.2400	68.460000	68.1400	68.4600	+0.220%	558,122	+3.681%
2024-02-27	68.6300	68.680000	68.2800	68.3100	-0.466%	376,036	+3.909%
2024-02-26	68.2100	68.660000	68.1900	68.6300	+0.351%	404,273	+3.424%
2024-02-23	68.1300	68.520000	68.0000	68.3900	+0.382%	675,203	+3.787%
2024-02-22	67.8600	68.150000	67.8000	68.1300	+0.368%	761,667	+4.183%
2024-02-21	67.9500	68.010000	67.7550	67.8800	-0.118%	529,490	+4.567%
2024-02-20	67.8300	68.000000	67.8000	67.9600	+0.295%	515,815	+4.444%
2024-02-16	67.9400	68.050000	67.7000	67.7600	-0.206%	776,850	+4.752%
2024-02-15	67.8200	68.040000	67.7600	67.9000	+0.147%	633,135	+4.536%
2024-02-14	67.9500	67.950000	67.7400	67.8000	-0.074%	621,808	+4.690%
2024-02-13	67.7500	68.000000	67.6200	67.8500	0.000%	781,210	+4.613%
2024-02-12	67.9000	68.050000	67.7200	67.8500	-0.147%	1,175,242	+4.613%
2024-02-09	67.9000	68.030000	67.6500	67.9500	0.000%	1,010,096	+4.459%
2024-02-08	67.7800	67.970000	67.6300	67.9500	+0.221%	784,896	+4.459%
2024-02-07	68.2000	68.200000	67.7000	67.8000	-0.426%	1,076,028	+4.690%
2024-02-06	67.8400	68.330000	67.8000	68.0900	+0.132%	697,636	+4.244%
2024-02-05	67.5200	68.140000	67.4000	68.0000	+0.517%	784,611	+4.382%
2024-02-02	67.7500	67.835000	67.4600	67.6500	-0.074%	698,905	+4.922%
2024-02-01	68.0100	68.200000	67.6600	67.7000	-0.265%	1,029,653	+4.845%
2024-01-31	68.5000	68.500000	67.5300	67.8800	-0.176%	1,532,219	+4.567%
2024-01-30	68.0400	68.080000	67.7200	68.0000	-0.322%	892,917	+4.382%
2024-01-29	67.9300	68.250000	67.8200	68.2200	+0.309%	579,676	+4.046%
2024-01-26	68.2800	68.305000	67.7600	68.0100	-0.352%	902,879	+4.367%
2024-01-25	68.3500	68.470000	67.7000	68.2500	+0.279%	1,692,943	+4.000%
2024-01-24	68.3100	68.420000	67.9900	68.0600	+0.029%	1,048,834	+4.290%
2024-01-23	68.0000	68.185000	67.5100	68.0400	+0.088%	1,681,406	+4.321%
2024-01-22	68.1700	68.410000	67.7500	67.9800	-0.015%	1,434,540	+4.413%
2024-01-19	68.5400	68.540000	67.8300	67.9900	-0.498%	2,178,077	+4.398%
2024-01-18	68.4500	68.650000	68.1000	68.3300	-0.044%	1,994,975	+3.878%
2024-01-17	68.2500	68.495000	68.1700	68.3600	+0.029%	1,205,745	+3.833%
2024-01-16	68.6000	68.690000	68.3000	68.3400	-0.553%	2,042,416	+3.863%
2024-01-12	68.7900	68.832500	68.1000	68.7200	0.000%	3,865,640	+3.289%
2024-01-11	68.9000	68.990000	68.6100	68.7200	-0.189%	2,539,794	+3.289%
2024-01-10	69.0300	69.150000	68.8300	68.8500	-0.290%	4,313,396	+3.094%
2024-01-09	68.9200	69.080000	68.6950	69.0500	-0.447%	3,982,162	+2.795%
2024-01-08	68.9550	69.680000	68.3800	69.3600	+20.479%	14,478,107	+2.336%
2024-01-05	57.3300	58.239900	55.0900	57.5700	-0.844%	1,013,153	+23.293%
2024-01-04	56.9200	58.260000	56.5300	58.0600	+2.453%	450,918	+22.253%
2024-01-03	59.5500	59.550000	56.4050	56.6700	-5.091%	713,970	+25.251%
2024-01-02	61.6200	62.850000	59.6600	59.7100	-4.049%	434,201	+18.875%
2023-12-29	63.4500	63.595000	62.0600	62.2300	-2.384%	319,721	+14.061%
2023-12-28	63.0000	64.760000	62.5800	63.7500	+1.303%	478,742	+11.341%
2023-12-27	61.9700	62.980000	61.6300	62.9300	+1.222%	320,685	+12.792%
2023-12-26	62.6000	63.000000	61.6400	62.1700	-0.623%	240,263	+14.171%
2023-12-22	60.7800	62.650000	59.7500	62.5600	+4.076%	516,449	+13.459%
2023-12-21	59.8600	60.590000	59.3050	60.1100	+2.419%	264,870	+18.084%
2023-12-20	59.9300	60.290000	58.3200	58.6900	-2.541%	352,847	+20.941%
2023-12-19	59.3600	61.638200	58.9600	60.2200	+2.659%	715,701	+17.868%
2023-12-18	58.3100	59.680000	57.4400	58.6600	+0.652%	417,102	+21.002%
2023-12-15	59.9100	60.780000	58.1100	58.2800	-2.083%	851,430	+21.791%
2023-12-14	59.3200	61.460000	59.0100	59.5200	+2.515%	777,328	+19.254%
2023-12-13	56.1300	58.100000	55.6900	58.0600	+3.328%	486,841	+22.253%
2023-12-12	56.7300	56.910000	55.4750	56.1900	-0.707%	498,191	+26.321%
2023-12-11	56.7500	57.545000	56.3400	56.5900	-0.405%	477,785	+25.429%
2023-12-08	57.6300	58.305000	56.5750	56.8200	-1.831%	566,509	+24.921%
2023-12-07	57.2100	58.600000	56.9800	57.8800	+0.924%	414,324	+22.633%
2023-12-06	57.9000	58.970000	57.3100	57.3500	+0.245%	266,956	+23.766%
2023-12-05	57.4300	58.800000	56.8400	57.2100	-1.464%	346,229	+24.069%
2023-12-04	57.3400	58.430000	56.9100	58.0600	+0.974%	398,106	+22.253%
2023-12-01	55.8000	58.060000	55.6100	57.5000	+2.697%	642,828	+23.443%
2023-11-30	56.9200	58.170000	55.5500	55.9900	-1.789%	910,811	+26.773%
2023-11-29	57.1900	58.610000	56.7600	57.0100	+0.564%	364,599	+24.504%
2023-11-28	57.6100	57.980000	56.5200	56.6900	-1.631%	486,866	+25.207%
2023-11-27	56.3000	57.690000	56.2700	57.6300	+1.408%	311,169	+23.165%
2023-11-24	57.7500	58.560000	55.9000	56.8300	-1.729%	172,038	+24.899%
2023-11-22	57.4400	58.470000	56.9600	57.8300	+2.137%	313,955	+22.739%
2023-11-21	57.9100	58.010000	55.9700	56.6200	-1.787%	333,319	+25.362%
2023-11-20	56.2600	58.165000	56.2600	57.6500	+2.416%	469,991	+23.122%
2023-11-17	57.5500	58.225000	56.0300	56.2900	-1.280%	328,788	+26.097%
2023-11-16	56.7900	57.560000	56.2059	57.0200	-0.350%	307,304	+24.483%
2023-11-15	56.5100	60.340000	56.0783	57.2200	+0.988%	777,035	+24.048%
2023-11-14	54.1300	56.830000	53.9950	56.6600	+7.801%	576,038	+25.274%
2023-11-13	51.1400	53.730000	50.5500	52.5600	+4.265%	339,898	+35.046%
2023-11-10	51.1400	51.450000	49.7000	50.4100	-1.389%	448,080	+40.805%
2023-11-09	53.5000	53.500000	51.0600	51.1200	-3.438%	395,376	+38.850%
2023-11-08	53.6300	53.765000	51.7400	52.9400	-0.973%	452,230	+34.076%
2023-11-07	53.2800	53.920000	52.7100	53.4600	-0.019%	626,515	+32.772%
2023-11-06	54.4400	54.700000	53.1900	53.4700	-1.601%	552,186	+32.747%
2023-11-03	53.9900	54.720000	53.0800	54.3400	+2.839%	632,772	+30.622%
2023-11-02	52.4500	53.085000	51.3600	52.8400	+2.067%	1,213,120	+34.330%
2023-11-01	51.3200	52.490000	49.7550	51.7700	+1.094%	584,818	+37.106%
2023-10-31	51.0200	51.990000	48.9900	51.2100	+3.455%	1,112,320	+38.606%
2023-10-30	50.2600	50.860000	48.3000	49.5000	+0.243%	862,665	+43.394%
2023-10-27	50.2300	50.870000	49.1300	49.3800	-0.644%	584,944	+43.742%
2023-10-26	50.3900	51.090000	48.9300	49.7000	-2.223%	795,421	+42.817%
2023-10-25	52.1100	52.160000	50.5400	50.8300	-3.603%	714,102	+39.642%
2023-10-24	52.8800	53.720000	51.8400	52.7300	-0.151%	421,717	+34.610%
2023-10-23	52.4100	52.980000	51.4500	52.8100	+0.342%	577,133	+34.406%
2023-10-20	52.0900	53.410000	51.5000	52.6300	+0.998%	581,827	+34.866%
2023-10-19	54.0000	54.030000	51.8800	52.1100	-3.482%	472,117	+36.212%
2023-10-18	53.5000	55.480000	53.2500	53.9900	+0.130%	616,543	+31.469%
2023-10-17	54.1100	55.890000	53.8550	53.9200	-0.937%	556,419	+31.639%
2023-10-16	54.2300	55.950000	53.4400	54.4300	+2.698%	566,335	+30.406%
2023-10-13	50.8600	53.080000	50.4600	53.0000	+3.354%	764,895	+33.925%
2023-10-12	55.8600	57.170000	51.0200	51.2800	-7.687%	769,627	+38.417%
2023-10-11	59.4200	59.420000	52.2100	55.5500	-6.070%	993,563	+27.777%
2023-10-10	58.2100	59.810000	58.2100	59.1400	+1.685%	537,564	+20.020%
2023-10-09	57.8400	59.160000	57.0500	58.1600	-0.103%	382,668	+22.043%
2023-10-06	56.1700	58.360000	55.9750	58.2200	+3.447%	526,345	+21.917%
2023-10-05	56.0500	57.520000	55.0100	56.2800	+1.023%	744,575	+26.119%
2023-10-04	55.3200	55.950000	54.0100	55.7100	+0.778%	452,264	+27.410%
2023-10-03	56.8400	57.230000	55.0000	55.2800	-3.542%	467,132	+28.401%
2023-10-02	55.8500	57.480000	55.1700	57.3100	+2.120%	358,270	+23.853%
2023-09-29	57.6300	58.450000	55.9710	56.1200	-1.544%	397,314	+26.479%
2023-09-28	55.9400	57.410000	55.4800	57.0000	+2.077%	420,539	+24.526%
2023-09-27	55.2700	56.150000	55.0401	55.8400	+1.196%	308,713	+27.113%
2023-09-26	55.0200	59.950000	54.7600	55.1800	-0.397%	463,622	+28.634%
2023-09-25	54.7300	57.400000	54.0300	55.4000	+0.911%	406,122	+28.123%
2023-09-22	55.4900	56.250000	54.1600	54.9000	-0.938%	430,979	+29.290%
2023-09-21	58.2000	58.480000	55.4100	55.4200	-5.668%	476,372	+28.077%
2023-09-20	58.7800	59.600000	58.3700	58.7500	+0.737%	592,984	+20.817%
2023-09-19	58.6300	59.010000	57.7300	58.3200	-0.325%	621,164	+21.708%
2023-09-18	58.8500	59.880000	58.2850	58.5100	-1.065%	425,250	+21.313%
2023-09-15	58.9700	60.025000	57.7200	59.1400	+0.288%	874,869	+20.020%
2023-09-14	60.6400	60.925000	58.7900	58.9700	-2.368%	571,006	+20.366%
2023-09-13	59.1900	61.181500	58.9962	60.4000	+1.718%	513,137	+17.517%
2023-09-12	61.1800	61.840000	58.8500	59.3800	-3.116%	774,708	+19.535%
2023-09-11	58.5400	61.620000	58.1921	61.2900	+5.436%	852,218	+15.810%
2023-09-08	56.3000	58.390000	55.9050	58.1300	+3.104%	790,384	+22.106%
2023-09-07	57.8900	57.890000	55.9300	56.3800	-3.111%	343,410	+25.896%
2023-09-06	56.9400	58.690000	56.0300	58.1900	+2.827%	615,025	+21.980%
2023-09-05	57.3600	57.620000	56.4900	56.5900	-2.431%	417,734	+25.429%
2023-09-01	57.6700	58.365000	57.4600	58.0000	+1.222%	358,684	+22.379%
2023-08-31	58.4600	58.650000	56.8900	57.3000	-1.309%	421,085	+23.874%
2023-08-30	56.5700	58.290000	56.3436	58.0600	+2.634%	374,384	+22.253%
2023-08-29	55.6300	56.630000	55.3200	56.5700	+1.928%	395,663	+25.473%
2023-08-28	56.6900	57.440000	55.1100	55.5000	-1.874%	1,344,598	+27.892%
2023-08-25	55.2800	56.920000	55.0200	56.5600	+2.538%	360,188	+25.495%
2023-08-24	55.1000	55.285000	54.1700	55.1600	-0.325%	724,771	+28.680%
2023-08-23	57.4000	57.670000	55.2700	55.3400	-3.790%	935,909	+28.262%
2023-08-22	57.4200	58.690000	55.4200	57.5200	-0.759%	957,552	+23.401%
2023-08-21	59.6400	60.520000	57.3200	57.9600	-4.293%	1,149,967	+22.464%
2023-08-18	59.2800	60.990000	59.2500	60.5600	+0.933%	1,091,750	+17.206%
2023-08-17	61.2100	61.230000	59.4300	60.0000	-1.736%	823,620	+18.300%
2023-08-16	62.5100	62.670000	60.6800	61.0600	-2.320%	669,528	+16.246%
2023-08-15	60.8100	62.700000	60.0883	62.5100	+2.576%	859,763	+13.550%
2023-08-14	58.0800	61.000000	58.0050	60.9400	+4.118%	605,453	+16.475%
2023-08-11	56.6100	58.590000	56.4200	58.5300	+2.847%	293,388	+21.271%
2023-08-10	57.7100	58.490000	56.8300	56.9100	-1.112%	477,327	+24.723%
2023-08-09	57.7200	58.524000	56.4100	57.5500	-0.087%	556,563	+23.336%
2023-08-08	58.4700	58.600000	57.1300	57.6000	-2.422%	388,309	+23.229%
2023-08-07	60.3400	60.740000	58.9800	59.0300	-1.764%	811,758	+20.244%
2023-08-04	60.0500	60.570000	59.3400	60.0900	+0.067%	459,475	+18.123%
2023-08-03	59.9000	60.710000	59.0100	60.0500	+0.250%	448,640	+18.201%
2023-08-02	60.9500	61.510000	59.7300	59.9000	-2.996%	815,891	+18.497%
2023-08-01	59.9700	61.830000	59.3500	61.7500	+2.286%	690,719	+14.947%
2023-07-31	61.2200	61.244000	59.1100	60.3700	-0.789%	1,148,056	+17.575%
2023-07-28	58.0600	63.840000	57.1250	60.8500	+14.811%	3,480,400	+16.647%
2023-07-27	54.8700	55.248500	52.7700	53.0000	-2.394%	1,166,440	+33.925%
2023-07-26	54.7400	54.920000	53.6500	54.3000	-1.147%	681,907	+30.718%
2023-07-25	54.3900	55.380000	53.9300	54.9300	+1.422%	1,001,208	+29.219%
2023-07-24	53.8200	54.370000	52.4000	54.1600	+0.408%	1,013,434	+31.056%
2023-07-21	50.7700	54.420000	50.7400	53.9400	+6.601%	884,005	+31.591%
2023-07-20	51.4600	51.620000	50.5200	50.6000	-1.671%	462,965	+40.277%
2023-07-19	52.0700	52.430000	51.2400	51.4600	+0.942%	842,618	+37.932%
2023-07-18	51.0400	51.570000	50.5600	50.9800	-0.118%	387,573	+39.231%
2023-07-17	51.7500	52.320000	50.7850	51.0400	-1.903%	705,824	+39.067%
2023-07-14	51.0000	55.260000	50.7900	52.0300	+3.214%	1,302,011	+36.421%
2023-07-13	50.2400	51.480000	49.0400	50.4100	+3.639%	990,422	+40.805%
2023-07-12	50.5100	50.960000	48.5900	48.6400	-2.992%	380,647	+45.929%
2023-07-11	49.9800	50.430000	49.5100	50.1400	+0.200%	365,049	+41.564%
2023-07-10	49.1200	50.170000	48.8100	50.0400	+2.081%	617,298	+41.847%
2023-07-07	49.1900	49.935000	48.0200	49.0200	-0.628%	589,574	+44.798%
2023-07-06	49.2300	50.190000	49.0000	49.3300	-1.103%	504,952	+43.888%
2023-07-05	50.9000	50.900000	49.0500	49.8800	-1.888%	376,530	+42.302%
2023-07-03	50.4000	51.060000	50.2100	50.8400	+0.733%	291,958	+39.614%
2023-06-30	50.6200	51.390000	50.0500	50.4700	+0.298%	459,568	+40.638%
2023-06-29	50.3100	51.855000	49.8601	50.3200	+0.099%	530,370	+41.057%
2023-06-28	48.0400	50.300000	48.0000	50.2700	+4.751%	594,798	+41.198%
2023-06-27	50.1800	52.630000	47.9400	47.9900	-4.020%	593,331	+47.906%
2023-06-26	49.4000	52.840000	48.4900	50.0000	+0.766%	818,275	+41.960%
2023-06-23	50.5200	51.170000	49.4100	49.6200	-2.591%	766,423	+43.047%
2023-06-22	51.1000	51.810000	50.5600	50.9400	-0.372%	262,813	+39.340%
2023-06-21	51.6800	52.225000	50.6300	51.1300	-1.730%	422,345	+38.823%
2023-06-20	51.4500	52.200000	50.6750	52.0300	+0.892%	611,226	+36.421%
2023-06-16	53.3200	53.420000	51.0200	51.5700	-1.546%	884,939	+37.638%
2023-06-15	50.8800	52.610000	50.5001	52.3800	+2.948%	620,445	+35.510%
2023-06-14	50.5400	51.950000	50.5000	50.8800	+1.679%	659,506	+39.505%
2023-06-13	49.6100	50.655000	49.5400	50.0400	+1.091%	436,314	+41.847%
2023-06-12	50.3600	50.940000	49.3500	49.5000	-1.590%	457,979	+43.394%
2023-06-09	51.7200	51.985000	50.0400	50.3000	-2.538%	307,252	+41.113%
2023-06-08	50.6700	52.080000	50.5900	51.6100	+1.495%	527,925	+37.531%
2023-06-07	49.4500	50.960000	49.1600	50.8500	+3.417%	638,030	+39.587%
2023-06-06	47.9000	49.500000	47.7000	49.1700	+2.395%	346,159	+44.356%
2023-06-05	48.2000	49.270000	47.8600	48.0200	-0.765%	300,960	+47.813%
2023-06-02	49.8100	49.840000	47.7300	48.3900	-1.866%	810,459	+46.683%
2023-06-01	48.3400	49.460000	47.6500	49.3100	+1.901%	506,196	+43.946%
2023-05-31	47.9000	48.510000	47.5900	48.3900	+0.540%	838,965	+46.683%
2023-05-30	48.9700	49.190000	47.9700	48.1300	-0.845%	341,107	+47.476%

.dark-mode .dmqsMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmqsMF{ color: #333333; background-color: white; border: 2px solid #333333; }AXNXAxonics, Inc. Common Stockstock NASDAQ

AXNX
Axonics, Inc. Common Stock
stock NASDAQ