AXTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.54	43.82	37.50	42.18	42.18	9.93%	2,454,378
Oct 1, 2026	35.45	39.80	34.47	38.37	38.37	10.83%	3,030,921
Sep 30, 2026	37.00	40.43	32.75	34.62	34.62	-2.01%	2,834,620
Sep 29, 2026	33.87	38.52	33.10	35.33	35.33	12.16%	3,035,249
Sep 28, 2026	34.05	35.48	29.51	31.50	31.50	-13.01%	2,183,951
Sep 25, 2026	35.47	37.62	32.85	36.21	36.21	7.86%	2,173,880
Sep 24, 2026	29.19	36.03	28.30	33.57	33.57	8.22%	2,523,599
Sep 23, 2026	36.04	36.36	31.02	31.02	31.02	-13.01%	1,571,077
Sep 22, 2026	34.23	37.16	33.00	35.66	35.66	-5.26%	2,030,092
Sep 21, 2026	32.16	38.96	31.64	37.64	37.64	28.38%	3,910,925
Sep 18, 2026	29.40	30.36	27.45	29.32	29.32	6.39%	2,904,087
Sep 17, 2026	27.72	28.28	25.54	27.56	27.56	10.95%	3,133,821
Sep 16, 2026	21.52	26.48	21.40	24.84	24.84	22.73%	3,798,963
Sep 15, 2026	20.48	21.72	19.92	20.24	20.24	1.61%	1,826,381
Sep 14, 2026	21.96	24.32	19.80	19.92	19.92	-23.74%	3,477,863
Sep 11, 2026	27.92	29.20	26.00	26.12	26.12	0.15%	3,142,818
Sep 10, 2026	26.96	30.00	25.97	26.08	26.08	-11.65%	2,326,461
Sep 9, 2026	29.44	34.06	29.05	29.52	29.52	-2.51%	3,157,434
Sep 8, 2026	26.00	31.08	24.60	30.28	30.28	25.33%	3,765,689
Sep 4, 2026	21.48	24.68	20.18	24.16	24.16	18.90%	4,497,718
Sep 3, 2026	20.08	21.44	17.76	20.32	20.32	-2.59%	2,892,074
Sep 2, 2026	20.56	22.92	19.92	20.86	20.86	2.86%	2,382,510
Sep 1, 2026	21.56	21.84	19.16	20.28	20.28	-14.79%	2,602,563
Aug 31, 2026	23.00	25.72	22.20	23.80	23.80	6.44%	2,287,896
Aug 28, 2026	28.00	28.32	22.20	22.36	22.36	-24.66%	2,537,772
Aug 27, 2026	32.44	33.00	28.56	29.68	29.68	5.40%	2,192,678
Aug 26, 2026	28.56	29.80	26.84	28.16	28.16	-6.26%	1,494,789
Aug 25, 2026	31.16	33.64	29.72	30.04	30.04	5.33%	2,141,347
Aug 24, 2026	29.60	30.12	25.00	28.52	28.52	-14.81%	2,772,646
Aug 21, 2026	38.32	38.58	31.32	33.48	33.48	-7.51%	3,145,313
Aug 20, 2026	36.24	37.52	32.28	36.20	36.20	-1.31%	2,687,828
Aug 19, 2026	49.04	49.92	36.00	36.68	36.68	-21.29%	3,941,832
Aug 18, 2026	54.84	63.20	44.00	46.60	46.60	-28.35%	3,689,657
Aug 17, 2026	52.80	67.00	51.52	65.04	65.04	35.05%	2,900,142
Aug 14, 2026	44.44	52.24	42.64	48.16	48.16	10.46%	2,682,747
Aug 13, 2026	41.20	47.20	40.80	43.60	43.60	-2.15%	2,460,791
Aug 12, 2026	49.72	50.24	38.92	44.56	44.56	12.87%	3,269,413
Aug 11, 2026	40.80	41.60	37.60	39.48	39.48	-0.30%	1,996,619
Aug 10, 2026	60.44	62.16	38.90	39.60	39.60	-33.47%	3,870,841
Aug 7, 2026	48.76	60.68	47.84	59.52	59.52	35.15%	4,666,783
Aug 6, 2026	37.32	46.36	35.32	44.04	44.04	19.28%	3,303,434
Aug 5, 2026	32.00	45.59	30.88	36.92	36.92	8.46%	3,709,907
Aug 4, 2026	33.12	37.32	28.00	34.04	34.04	-8.10%	5,816,762
Aug 3, 2026	25.40	39.76	22.68	37.04	37.04	26.16%	4,216,098
Jul 31, 2026	34.00	36.00	25.48	29.36	29.36	56.17%	6,811,084
Jul 30, 2026	15.00	19.80	14.76	18.80	18.80	56.15%	4,485,950
Jul 29, 2026	17.12	18.04	12.00	12.04	12.04	-27.64%	1,620,371
Jul 28, 2026	18.00	18.04	14.08	16.64	16.64	-21.36%	1,323,993
Jul 27, 2026	21.80	23.04	18.02	21.16	21.16	2.72%	1,309,702
Jul 24, 2026	24.84	25.14	19.66	20.60	20.60	-21.61%	586,101