Skip to main content
AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
1.870
+0.040 (2.19%)
Nov 21, 2024, 12:09 PM EST - Market open

AXT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.851.851.791.831.83-0.54%164,957
Nov 19, 20241.731.851.731.841.846.36%719,862
Nov 18, 20241.851.881.731.731.73-5.98%560,549
Nov 15, 20241.921.931.821.841.84-3.66%424,171
Nov 14, 20241.951.971.861.911.91-2.55%491,881
Nov 13, 20241.982.041.941.961.96-2.00%361,828
Nov 12, 20242.032.051.952.002.00-2.44%344,621
Nov 11, 20242.032.082.012.052.05-262,002
Nov 8, 20242.112.132.002.052.05-2.84%364,320
Nov 7, 20242.232.232.082.112.11-245,347
Nov 6, 20242.142.202.102.112.110.48%507,003
Nov 5, 20242.052.112.012.102.104.48%318,042
Nov 4, 20242.162.171.982.012.01-4.74%702,071
Nov 1, 20242.422.562.082.112.11-18.06%1,412,901
Oct 31, 20242.712.752.482.582.58-6.70%462,405
Oct 30, 20242.923.072.742.762.76-5.15%590,814
Oct 29, 20242.722.962.722.912.915.82%447,980
Oct 28, 20242.742.902.712.752.751.10%284,609
Oct 25, 20242.652.732.622.722.724.21%159,132
Oct 24, 20242.582.642.542.612.611.56%106,337
Oct 23, 20242.572.602.482.572.57-1.15%282,544
Oct 22, 20242.512.602.452.602.603.17%336,822
Oct 21, 20242.592.612.502.522.52-3.45%103,461
Oct 18, 20242.622.722.592.612.61-170,807
Oct 17, 20242.642.682.502.612.61-0.38%189,065
Oct 16, 20242.432.692.412.622.629.62%315,700
Oct 15, 20242.482.532.342.392.39-4.40%226,637
Oct 14, 20242.612.642.472.502.50-3.10%170,843
Oct 11, 20242.652.722.542.582.58-3.01%305,862
Oct 10, 20242.442.672.422.662.666.40%955,283
Oct 9, 20242.522.522.442.502.50-0.79%177,538
Oct 8, 20242.472.622.382.522.521.61%688,895
Oct 7, 20242.542.582.422.482.48-1.98%328,665
Oct 4, 20242.562.702.452.532.534.12%314,439
Oct 3, 20242.342.472.342.432.433.40%151,289
Oct 2, 20242.342.452.302.352.350.43%150,601
Oct 1, 20242.422.442.282.342.34-3.31%238,807
Sep 30, 20242.532.562.362.422.42-5.10%268,166
Sep 27, 20242.492.582.372.552.553.66%253,375
Sep 26, 20242.132.492.082.462.4620.59%637,396
Sep 25, 20242.072.102.022.042.04-1.92%353,112
Sep 24, 20242.042.152.042.082.084.00%479,221
Sep 23, 20242.092.222.002.002.00-4.76%545,452
Sep 20, 20242.182.212.082.102.10-3.67%311,604
Sep 19, 20242.202.262.142.182.183.32%336,686
Sep 18, 20242.212.242.112.112.11-4.95%429,374
Sep 17, 20242.352.362.212.222.22-4.31%319,148
Sep 16, 20242.332.372.282.322.32-1.28%164,350
Sep 13, 20242.342.422.322.352.352.62%220,794
Sep 12, 20242.382.432.292.292.29-2.97%107,622
Sep 11, 20242.322.362.232.362.363.51%127,287
Sep 10, 20242.282.302.202.282.28-170,395
Sep 9, 20242.372.372.252.282.28-1.72%141,664
Sep 6, 20242.382.402.262.322.32-2.11%216,361
Sep 5, 20242.462.472.332.372.37-3.66%187,626
Sep 4, 20242.462.492.412.462.460.41%143,745
Sep 3, 20242.612.622.452.452.45-7.55%177,792
Aug 30, 20242.702.712.622.652.65-0.75%72,997
Aug 29, 20242.642.772.642.672.671.14%88,356
Aug 28, 20242.622.742.582.642.64-187,460
Aug 27, 20242.742.762.642.642.64-4.69%147,381
Aug 26, 20242.952.952.682.772.77-5.78%223,493
Aug 23, 20242.812.962.802.942.945.38%168,868
Aug 22, 20242.842.892.772.792.79-1.76%177,765
Aug 21, 20242.802.872.792.842.841.97%151,927
Aug 20, 20242.852.892.732.792.79-1.59%148,519
Aug 19, 20242.902.922.762.832.83-1.39%132,914
Aug 16, 20242.532.992.522.872.877.49%769,038
Aug 15, 20242.522.692.492.672.6710.79%332,267
Aug 14, 20242.432.442.332.412.410.84%250,559
Aug 13, 20242.432.462.322.392.390.84%299,183
Aug 12, 20242.392.472.302.372.37-2.47%281,026
Aug 9, 20242.482.522.402.432.43-2.41%182,536
Aug 8, 20242.382.592.342.492.497.33%229,724
Aug 7, 20242.502.572.322.322.32-4.53%297,734
Aug 6, 20242.372.522.362.432.432.53%291,940
Aug 5, 20242.482.532.352.372.37-11.57%606,429
Aug 2, 20243.053.162.682.682.68-18.54%1,025,048
Aug 1, 20243.413.543.253.293.29-9.62%664,932
Jul 31, 20243.453.773.383.643.645.51%324,091
Jul 30, 20243.573.623.393.453.45-3.09%326,374
Jul 29, 20243.263.713.263.563.569.54%456,019
Jul 26, 20243.383.383.213.253.25-1.22%292,216
Jul 25, 20243.513.533.273.293.29-4.91%337,096
Jul 24, 20243.593.633.453.463.46-4.95%186,735
Jul 23, 20243.393.703.393.643.646.43%358,555
Jul 22, 20243.393.493.343.423.422.09%241,035
Jul 19, 20243.473.493.343.353.35-4.29%177,232
Jul 18, 20243.703.763.453.503.50-5.41%421,393
Jul 17, 20243.883.993.703.703.70-5.85%268,863
Jul 16, 20243.764.033.753.933.935.08%321,133
Jul 15, 20243.793.883.713.743.74-0.27%398,478
Jul 12, 20243.593.783.543.753.755.63%250,505
Jul 11, 20243.533.683.513.553.552.31%228,095
Jul 10, 20243.433.553.363.473.471.17%217,919
Jul 9, 20243.473.503.373.433.43-1.15%123,837
Jul 8, 20243.333.483.313.473.475.47%158,045
Jul 5, 20243.443.443.283.293.29-4.36%240,273
Jul 3, 20243.363.453.353.443.442.38%100,325
Jul 2, 20243.443.533.333.363.36-2.61%160,110