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 |