Axonics, Inc. (AXNX)
70.98
0.00 (0.00%)
Inactive · Last trade price
on Nov 14, 2024
Axonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - | - |
| Nov 14, 2024 | 70.50 | 71.05 | 70.37 | 70.98 | 70.98 | 0.75% | 4,233,308 |
| Nov 13, 2024 | 70.57 | 70.57 | 70.45 | 70.45 | 70.45 | -0.06% | 243,126 |
| Nov 12, 2024 | 70.44 | 70.58 | 70.44 | 70.49 | 70.49 | 0.01% | 353,818 |
| Nov 11, 2024 | 70.43 | 70.59 | 70.40 | 70.48 | 70.48 | 0.09% | 501,626 |
| Nov 8, 2024 | 70.48 | 70.50 | 70.40 | 70.42 | 70.42 | -0.04% | 233,837 |
| Nov 7, 2024 | 70.41 | 70.48 | 70.36 | 70.45 | 70.45 | -0.04% | 438,417 |
| Nov 6, 2024 | 70.46 | 70.75 | 70.39 | 70.48 | 70.48 | 0.24% | 735,902 |
| Nov 5, 2024 | 70.36 | 70.43 | 70.28 | 70.31 | 70.31 | -0.10% | 528,699 |
| Nov 4, 2024 | 70.37 | 70.48 | 70.33 | 70.38 | 70.38 | 0.01% | 289,027 |
| Nov 1, 2024 | 70.45 | 70.45 | 70.29 | 70.37 | 70.37 | 0.10% | 506,435 |
| Oct 31, 2024 | 70.34 | 70.44 | 70.15 | 70.30 | 70.30 | 0.01% | 279,984 |
| Oct 30, 2024 | 70.29 | 70.34 | 70.07 | 70.29 | 70.29 | 0.07% | 267,133 |
| Oct 29, 2024 | 70.14 | 70.31 | 70.14 | 70.24 | 70.24 | - | 309,026 |
| Oct 28, 2024 | 70.37 | 70.37 | 70.14 | 70.24 | 70.24 | 0.01% | 491,810 |
| Oct 25, 2024 | 70.30 | 70.35 | 69.95 | 70.23 | 70.23 | -0.07% | 847,112 |
| Oct 24, 2024 | 70.23 | 70.43 | 70.23 | 70.28 | 70.28 | 0.01% | 434,191 |
| Oct 23, 2024 | 70.27 | 70.31 | 70.23 | 70.27 | 70.27 | -0.03% | 321,812 |
| Oct 22, 2024 | 70.24 | 70.31 | 70.20 | 70.29 | 70.29 | 0.01% | 170,190 |
| Oct 21, 2024 | 70.23 | 70.30 | 70.23 | 70.28 | 70.28 | 0.06% | 240,448 |
| Oct 18, 2024 | 70.30 | 70.31 | 70.21 | 70.24 | 70.24 | -0.09% | 193,836 |
| Oct 17, 2024 | 70.20 | 70.33 | 70.20 | 70.30 | 70.30 | 0.09% | 238,588 |
| Oct 16, 2024 | 70.30 | 70.33 | 70.20 | 70.24 | 70.24 | -0.06% | 451,500 |
| Oct 15, 2024 | 70.22 | 70.30 | 70.19 | 70.28 | 70.28 | 0.09% | 445,714 |
| Oct 14, 2024 | 70.30 | 70.33 | 70.17 | 70.22 | 70.22 | -0.11% | 404,067 |
| Oct 11, 2024 | 70.28 | 70.35 | 70.24 | 70.30 | 70.30 | - | 592,874 |
| Oct 10, 2024 | 70.34 | 70.50 | 70.20 | 70.30 | 70.30 | -0.07% | 1,290,502 |
| Oct 9, 2024 | 69.70 | 70.53 | 69.56 | 70.35 | 70.35 | 0.99% | 1,913,780 |
| Oct 8, 2024 | 69.70 | 69.74 | 69.59 | 69.66 | 69.66 | - | 263,650 |
| Oct 7, 2024 | 69.50 | 69.70 | 69.46 | 69.66 | 69.66 | 0.04% | 207,835 |
| Oct 4, 2024 | 69.50 | 69.69 | 69.50 | 69.63 | 69.63 | - | 483,886 |
| Oct 3, 2024 | 69.41 | 69.63 | 69.37 | 69.63 | 69.63 | 0.22% | 347,075 |
| Oct 2, 2024 | 69.38 | 69.53 | 69.37 | 69.48 | 69.48 | 0.10% | 151,556 |
| Oct 1, 2024 | 69.60 | 69.67 | 69.26 | 69.41 | 69.41 | -0.27% | 328,657 |
| Sep 30, 2024 | 69.10 | 69.64 | 69.10 | 69.60 | 69.60 | 0.22% | 453,842 |
| Sep 27, 2024 | 69.60 | 69.60 | 69.44 | 69.45 | 69.45 | -0.12% | 271,779 |
| Sep 26, 2024 | 69.91 | 69.91 | 69.52 | 69.53 | 69.53 | -0.10% | 305,934 |
| Sep 25, 2024 | 69.40 | 69.68 | 69.24 | 69.60 | 69.60 | 0.49% | 757,199 |
| Sep 24, 2024 | 69.00 | 69.34 | 68.95 | 69.26 | 69.26 | 0.36% | 573,060 |
| Sep 23, 2024 | 69.25 | 69.25 | 69.00 | 69.01 | 69.01 | -0.20% | 322,308 |
| Sep 20, 2024 | 69.26 | 69.27 | 68.92 | 69.15 | 69.15 | -0.14% | 766,323 |
| Sep 19, 2024 | 69.26 | 69.36 | 69.22 | 69.25 | 69.25 | 0.77% | 596,778 |
| Sep 18, 2024 | 69.00 | 69.08 | 68.31 | 68.72 | 68.72 | -0.26% | 487,398 |
| Sep 17, 2024 | 69.20 | 69.20 | 68.86 | 68.90 | 68.90 | -0.17% | 224,243 |
| Sep 16, 2024 | 68.93 | 69.06 | 68.73 | 69.02 | 69.02 | 0.28% | 160,383 |
| Sep 13, 2024 | 68.89 | 68.89 | 68.60 | 68.83 | 68.83 | 0.19% | 128,244 |
| Sep 12, 2024 | 68.80 | 68.83 | 68.60 | 68.70 | 68.70 | -0.04% | 162,828 |
| Sep 11, 2024 | 68.81 | 68.94 | 68.68 | 68.73 | 68.73 | -0.23% | 196,773 |
| Sep 10, 2024 | 68.82 | 68.96 | 68.78 | 68.89 | 68.89 | -0.01% | 277,441 |
| Sep 9, 2024 | 68.72 | 69.00 | 68.69 | 68.90 | 68.90 | 0.10% | 299,706 |
| Sep 6, 2024 | 68.97 | 69.05 | 68.68 | 68.83 | 68.83 | -0.01% | 449,884 |
| Sep 5, 2024 | 69.19 | 69.19 | 68.68 | 68.84 | 68.84 | -0.38% | 587,876 |
| Sep 4, 2024 | 69.13 | 69.25 | 69.03 | 69.10 | 69.10 | -0.09% | 443,186 |
| Sep 3, 2024 | 69.15 | 69.29 | 69.10 | 69.16 | 69.16 | -0.01% | 378,492 |
| Aug 30, 2024 | 69.21 | 69.23 | 69.09 | 69.17 | 69.17 | 0.09% | 282,822 |
| Aug 29, 2024 | 69.10 | 69.21 | 68.90 | 69.10 | 69.10 | - | 268,861 |
| Aug 28, 2024 | 69.05 | 69.17 | 68.92 | 69.10 | 69.10 | - | 205,297 |
| Aug 27, 2024 | 68.93 | 69.15 | 68.60 | 69.10 | 69.10 | 0.51% | 178,868 |
| Aug 26, 2024 | 69.10 | 69.10 | 68.69 | 68.75 | 68.75 | -0.29% | 212,347 |
| Aug 23, 2024 | 69.10 | 69.10 | 68.80 | 68.95 | 68.95 | 0.03% | 226,330 |
| Aug 22, 2024 | 69.15 | 69.15 | 68.93 | 68.93 | 68.93 | -0.25% | 235,224 |
| Aug 21, 2024 | 69.19 | 69.19 | 68.90 | 69.10 | 69.10 | 0.20% | 218,147 |
| Aug 20, 2024 | 68.90 | 69.30 | 68.90 | 68.96 | 68.96 | -0.03% | 427,772 |
| Aug 19, 2024 | 68.97 | 69.15 | 68.80 | 68.98 | 68.98 | 0.22% | 162,876 |
| Aug 16, 2024 | 68.80 | 68.88 | 68.76 | 68.83 | 68.83 | -0.01% | 221,187 |
| Aug 15, 2024 | 68.65 | 68.98 | 68.60 | 68.84 | 68.84 | 0.31% | 202,581 |
| Aug 14, 2024 | 68.75 | 68.75 | 68.58 | 68.63 | 68.63 | -0.17% | 199,860 |
| Aug 13, 2024 | 68.55 | 68.78 | 68.53 | 68.75 | 68.75 | 0.26% | 196,831 |
| Aug 12, 2024 | 68.55 | 68.62 | 68.52 | 68.57 | 68.57 | 0.09% | 256,432 |
| Aug 9, 2024 | 68.55 | 68.80 | 68.45 | 68.51 | 68.51 | -0.04% | 243,895 |
| Aug 8, 2024 | 68.70 | 68.77 | 68.46 | 68.54 | 68.54 | 0.13% | 303,151 |
| Aug 7, 2024 | 68.93 | 69.14 | 68.45 | 68.45 | 68.45 | -0.38% | 310,907 |
| Aug 6, 2024 | 68.54 | 68.80 | 68.42 | 68.71 | 68.71 | 0.13% | 396,265 |
| Aug 5, 2024 | 68.25 | 68.74 | 68.05 | 68.62 | 68.62 | 0.19% | 612,336 |
| Aug 2, 2024 | 68.40 | 68.85 | 68.30 | 68.49 | 68.49 | 0.07% | 825,499 |
| Aug 1, 2024 | 68.59 | 68.69 | 68.23 | 68.44 | 68.44 | -0.06% | 382,721 |
| Jul 31, 2024 | 68.23 | 68.65 | 68.23 | 68.48 | 68.48 | 0.06% | 438,318 |
| Jul 30, 2024 | 68.68 | 68.70 | 68.24 | 68.44 | 68.44 | -0.13% | 339,231 |
| Jul 29, 2024 | 68.42 | 68.66 | 68.32 | 68.53 | 68.53 | 0.06% | 258,035 |
| Jul 26, 2024 | 68.50 | 68.56 | 68.25 | 68.49 | 68.49 | 0.44% | 499,351 |
| Jul 25, 2024 | 68.00 | 68.35 | 67.90 | 68.19 | 68.19 | 0.26% | 340,284 |
| Jul 24, 2024 | 68.13 | 68.17 | 67.98 | 68.01 | 68.01 | -0.19% | 389,660 |
| Jul 23, 2024 | 67.85 | 68.17 | 67.78 | 68.14 | 68.14 | 0.25% | 370,549 |
| Jul 22, 2024 | 67.80 | 68.04 | 67.73 | 67.97 | 67.97 | 0.37% | 441,341 |
| Jul 19, 2024 | 68.17 | 68.28 | 67.60 | 67.72 | 67.72 | -0.41% | 494,860 |
| Jul 18, 2024 | 68.00 | 68.09 | 67.79 | 68.00 | 68.00 | - | 289,602 |
| Jul 17, 2024 | 67.91 | 68.19 | 67.91 | 68.00 | 68.00 | 0.04% | 230,503 |
| Jul 16, 2024 | 68.00 | 68.00 | 67.78 | 67.97 | 67.97 | 0.18% | 338,737 |
| Jul 15, 2024 | 67.93 | 68.00 | 67.82 | 67.85 | 67.85 | 0.07% | 192,963 |
| Jul 12, 2024 | 67.90 | 67.97 | 67.74 | 67.80 | 67.80 | -0.19% | 352,486 |
| Jul 11, 2024 | 67.70 | 68.02 | 67.49 | 67.93 | 67.93 | 0.31% | 568,899 |
| Jul 10, 2024 | 67.50 | 67.72 | 67.38 | 67.72 | 67.72 | 0.34% | 236,852 |
| Jul 9, 2024 | 67.45 | 67.50 | 67.27 | 67.49 | 67.49 | 0.18% | 271,305 |
| Jul 8, 2024 | 67.48 | 67.55 | 67.30 | 67.37 | 67.37 | -0.24% | 172,725 |
| Jul 5, 2024 | 67.30 | 67.57 | 67.22 | 67.53 | 67.53 | 0.01% | 123,497 |
| Jul 3, 2024 | 67.50 | 67.58 | 67.20 | 67.52 | 67.52 | 0.10% | 78,877 |
| Jul 2, 2024 | 67.29 | 67.53 | 67.21 | 67.45 | 67.45 | 0.22% | 306,530 |
| Jul 1, 2024 | 67.25 | 67.40 | 67.20 | 67.30 | 67.30 | 0.10% | 337,341 |
| Jun 28, 2024 | 67.55 | 67.55 | 67.13 | 67.23 | 67.23 | -0.25% | 826,045 |
| Jun 27, 2024 | 67.59 | 67.59 | 67.01 | 67.40 | 67.40 | 0.06% | 434,114 |