AxoGen Inc

AXGN
🏛️ 美国 →
17.86
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.89 6.94 6.76 6.83 0.5M
2023-12-28 6.94 7.03 6.85 6.88 0.5M
2023-12-27 7.16 7.34 6.92 6.99 0.1M
2023-12-26 7.01 7.22 6.98 7.14 0.3M
2023-12-22 7.18 7.36 6.98 7.00 0.3M
2023-12-21 7.16 7.32 7.04 7.15 0.3M
2023-12-20 7.06 7.36 6.93 6.95 0.2M
2023-12-19 7.15 7.31 6.99 7.06 0.4M
2023-12-18 7.28 7.50 7.10 7.14 0.2M
2023-12-15 7.74 7.84 7.14 7.29 0.5M
2023-12-14 7.96 8.18 7.48 7.65 0.4M
2023-12-13 7.48 7.81 7.26 7.76 2.0M
2023-12-12 7.50 7.54 7.29 7.50 0.2M
2023-12-11 7.49 7.58 7.38 7.55 0.4M
2023-12-08 7.38 7.66 7.38 7.51 0.3M
2023-12-07 7.32 7.47 7.12 7.42 0.2M
2023-12-06 6.88 7.37 6.19 7.30 0.7M
2023-12-05 7.15 7.30 6.74 6.94 0.5M
2023-12-04 6.84 7.17 6.83 7.15 0.3M
2023-12-01 6.52 6.95 6.35 6.88 0.5M
2023-11-30 6.50 6.63 6.36 6.55 1.5M
2023-11-29 6.30 6.54 6.18 6.48 0.4M
2023-11-28 5.97 6.31 5.95 6.22 0.4M
2023-11-27 5.95 6.04 5.84 5.98 0.3M
2023-11-24 5.85 6.04 5.85 5.95 0.1M
2023-11-22 6.05 6.19 5.81 5.90 0.2M
2023-11-21 5.96 6.02 5.78 5.96 1.5M
2023-11-20 5.92 6.15 5.81 6.05 0.4M
2023-11-17 5.88 5.99 5.77 5.88 0.5M
2023-11-16 5.66 5.81 5.43 5.80 1.0M
2023-11-15 5.62 5.99 5.61 5.76 0.6M
2023-11-14 5.43 5.83 5.41 5.62 1.6M
2023-11-13 5.02 5.27 4.97 5.15 0.2M
2023-11-10 5.08 5.08 4.83 5.02 0.4M
2023-11-09 5.47 5.56 5.00 5.05 0.4M
2023-11-08 5.33 5.43 4.89 5.40 0.6M
2023-11-07 4.20 5.50 4.16 5.38 0.9M
2023-11-06 4.10 4.10 3.92 3.93 0.4M
2023-11-03 3.94 4.18 3.92 4.04 0.5M
2023-11-02 3.60 3.81 3.56 3.80 0.5M
2023-11-01 3.76 3.76 3.45 3.61 1.3M
2023-10-31 3.78 3.83 3.69 3.76 0.3M
2023-10-30 3.73 3.81 3.64 3.78 0.3M
2023-10-27 3.71 3.75 3.58 3.73 0.4M
2023-10-26 3.71 3.73 3.60 3.68 0.3M
2023-10-25 3.88 3.89 3.71 3.73 0.3M
2023-10-24 3.91 4.02 3.88 3.94 0.5M
2023-10-23 4.05 4.05 3.82 3.89 2.1M
2023-10-20 4.17 4.17 4.03 4.04 0.2M
2023-10-19 4.22 4.30 4.16 4.17 0.4M
2023-10-18 4.27 4.29 4.10 4.25 0.5M
2023-10-17 4.17 4.71 4.15 4.22 0.5M
2023-10-16 4.15 4.20 3.97 4.19 0.5M
2023-10-13 4.04 4.10 3.92 3.98 0.7M
2023-10-12 4.33 4.33 4.02 4.09 0.3M
2023-10-11 4.57 4.57 4.09 4.26 0.4M
2023-10-10 4.37 4.62 4.37 4.57 0.6M
2023-10-09 4.68 4.68 4.37 4.38 0.4M
2023-10-06 4.68 4.75 4.57 4.58 0.3M
2023-10-05 4.80 4.88 4.65 4.72 0.2M
2023-10-04 4.93 4.93 4.70 4.80 0.2M
2023-10-03 4.92 4.98 4.80 4.91 0.2M
2023-10-02 4.99 5.01 4.82 5.00 0.3M
2023-09-29 5.10 5.10 4.85 5.00 0.2M
2023-09-28 5.02 5.15 4.97 5.06 0.3M
2023-09-27 4.79 5.05 4.63 5.00 0.6M
2023-09-26 4.88 5.02 4.67 4.68 0.2M
2023-09-25 4.78 5.04 4.67 4.99 0.2M
2023-09-22 5.00 5.01 4.63 4.85 0.6M
2023-09-21 5.16 5.16 4.88 4.99 0.2M
2023-09-20 5.41 5.41 5.15 5.20 0.2M
2023-09-19 5.34 5.44 5.28 5.29 0.1M
2023-09-18 5.48 5.48 5.25 5.37 0.2M
2023-09-15 5.51 5.53 5.30 5.45 0.6M
2023-09-14 5.51 5.67 5.44 5.54 0.2M
2023-09-13 5.64 5.71 5.49 5.50 0.2M
2023-09-12 5.76 5.82 5.62 5.65 0.3M
2023-09-11 5.71 6.05 5.71 5.82 0.3M
2023-09-08 5.87 5.88 5.38 5.58 0.3M
2023-09-07 6.12 6.12 5.85 5.91 0.2M
2023-09-06 6.10 6.27 6.04 6.15 0.1M
2023-09-05 6.29 6.32 6.03 6.15 0.2M
2023-09-01 6.29 6.40 6.23 6.30 0.2M
2023-08-31 6.40 6.49 6.20 6.26 0.2M
2023-08-30 6.64 6.66 6.29 6.39 0.2M
2023-08-29 6.36 6.69 6.31 6.64 0.3M
2023-08-28 6.43 6.61 6.36 6.39 0.3M
2023-08-25 6.36 6.50 6.12 6.34 0.3M
2023-08-24 6.47 6.47 6.21 6.32 0.2M
2023-08-23 6.48 6.64 6.40 6.52 0.3M
2023-08-22 6.02 6.41 6.01 6.39 0.4M
2023-08-21 5.90 6.00 5.77 5.98 0.3M
2023-08-18 5.83 6.19 5.71 5.75 0.3M
2023-08-17 5.67 6.05 5.45 5.93 0.4M
2023-08-16 6.11 6.19 5.63 5.65 0.5M
2023-08-15 6.08 6.23 5.95 6.16 0.2M
2023-08-14 6.13 6.31 6.00 6.12 0.3M
2023-08-11 6.19 6.34 5.97 6.07 0.3M
2023-08-10 6.70 6.90 6.24 6.25 0.3M
2023-08-09 6.43 7.00 6.22 6.69 0.5M
2023-08-08 8.07 8.12 5.80 6.67 3.5M
2023-08-07 8.36 8.40 8.07 8.28 0.3M
2023-08-04 8.58 8.62 8.28 8.42 0.3M
2023-08-03 8.33 8.72 8.25 8.58 0.2M
2023-08-02 8.42 8.46 8.25 8.40 0.2M
2023-08-01 8.56 8.62 8.23 8.51 0.2M
2023-07-31 8.55 8.75 8.37 8.64 0.3M
2023-07-28 8.24 8.54 8.15 8.51 0.2M
2023-07-27 8.83 8.93 8.15 8.18 0.3M
2023-07-26 8.54 8.82 8.25 8.78 0.3M
2023-07-25 8.63 8.71 8.41 8.55 0.2M
2023-07-24 8.78 8.88 8.58 8.70 0.1M
2023-07-21 8.80 8.92 8.59 8.76 0.1M
2023-07-20 8.83 8.84 8.55 8.70 0.2M
2023-07-19 9.00 9.07 8.75 8.88 0.1M
2023-07-18 8.82 9.10 8.63 8.95 0.3M
2023-07-17 8.78 8.88 8.48 8.77 0.1M
2023-07-14 8.98 9.06 8.79 8.82 0.1M
2023-07-13 9.26 9.38 8.84 8.98 0.2M
2023-07-12 8.64 9.30 8.48 9.26 0.2M
2023-07-11 8.49 8.56 8.24 8.44 0.3M
2023-07-10 8.13 8.57 8.13 8.44 0.2M
2023-07-07 8.12 8.25 8.02 8.18 0.1M
2023-07-06 8.44 8.48 8.10 8.12 0.1M
2023-07-05 8.83 8.83 8.42 8.59 0.2M
2023-07-03 9.08 9.26 8.80 8.85 0.0M
2023-06-30 9.05 9.23 8.94 9.13 0.3M
2023-06-29 8.99 9.04 8.86 9.03 0.2M
2023-06-28 8.95 9.11 8.93 8.98 0.2M
2023-06-27 9.00 9.14 8.78 9.07 0.2M
2023-06-26 8.92 9.04 8.75 8.97 0.2M
2023-06-23 8.94 9.08 8.87 8.99 0.3M
2023-06-22 9.03 9.16 8.90 9.08 0.1M
2023-06-21 9.07 9.15 8.99 9.05 0.1M
2023-06-20 9.23 9.23 9.05 9.10 0.1M
2023-06-16 9.77 9.77 9.12 9.19 0.4M
2023-06-15 9.55 9.78 9.44 9.59 0.2M
2023-06-14 9.38 9.62 9.33 9.56 0.2M
2023-06-13 9.18 9.45 9.12 9.33 0.2M
2023-06-12 9.32 9.46 9.06 9.14 0.1M
2023-06-09 9.61 9.80 9.27 9.30 0.1M
2023-06-08 9.41 9.66 9.21 9.58 0.2M
2023-06-07 9.01 9.43 9.00 9.38 0.2M
2023-06-06 8.65 9.03 8.56 8.97 0.1M
2023-06-05 8.77 8.92 8.66 8.72 0.1M
2023-06-02 8.76 8.86 8.64 8.84 0.2M
2023-06-01 8.54 8.83 8.35 8.64 0.2M
2023-05-31 8.70 8.80 8.43 8.50 0.2M
2023-05-30 8.93 8.98 8.64 8.71 0.1M
2023-05-26 8.90 9.06 8.77 8.89 0.1M
2023-05-25 9.08 9.17 8.80 8.91 0.1M
2023-05-24 9.15 9.26 9.00 9.11 0.1M
2023-05-23 9.13 9.55 9.13 9.19 0.2M
2023-05-22 9.25 9.41 9.18 9.21 0.1M
2023-05-19 9.37 9.51 9.11 9.27 0.1M
2023-05-18 9.25 9.33 9.06 9.21 0.1M
2023-05-17 9.28 9.38 9.13 9.22 0.1M
2023-05-16 9.18 9.44 9.10 9.21 0.1M
2023-05-15 9.20 9.39 9.03 9.23 0.2M
2023-05-12 9.17 9.35 8.93 9.22 0.1M
2023-05-11 9.41 9.66 9.14 9.17 0.2M
2023-05-10 9.44 9.88 9.16 9.49 0.3M
2023-05-09 9.80 10.00 8.87 9.32 0.3M
2023-05-08 9.47 9.83 9.39 9.66 0.3M
2023-05-05 9.12 9.78 9.12 9.42 0.3M
2023-05-04 8.84 9.25 8.65 9.01 0.4M
2023-05-03 8.87 9.18 8.67 8.86 0.3M
2023-05-02 9.21 9.34 8.76 8.84 0.1M
2023-05-01 8.98 9.29 8.95 9.27 0.1M
2023-04-28 9.09 9.35 8.99 9.02 0.1M
2023-04-27 9.26 9.26 9.06 9.10 0.1M
2023-04-26 9.21 9.37 9.08 9.18 0.1M
2023-04-25 9.28 9.46 9.18 9.24 0.1M
2023-04-24 9.51 9.69 9.32 9.38 0.1M
2023-04-21 10.11 10.46 9.44 9.52 0.1M
2023-04-20 10.04 10.14 9.74 10.12 0.1M
2023-04-19 9.76 10.16 9.76 10.10 0.1M
2023-04-18 10.35 10.36 9.81 9.85 0.1M
2023-04-17 10.11 10.44 9.98 10.35 0.2M
2023-04-14 10.35 10.62 9.99 10.01 0.3M
2023-04-13 10.11 10.50 10.10 10.38 0.2M
2023-04-12 10.45 10.49 10.06 10.10 0.1M
2023-04-11 10.03 10.49 10.03 10.34 0.1M
2023-04-10 9.84 10.13 9.75 10.03 0.2M
2023-04-06 9.71 9.91 9.54 9.86 0.1M
2023-04-05 9.69 9.81 9.53 9.70 0.2M
2023-04-04 9.36 9.74 9.34 9.69 0.2M
2023-04-03 9.50 9.75 9.27 9.40 0.3M
2023-03-31 9.28 9.57 9.21 9.45 0.2M
2023-03-30 9.15 9.29 9.03 9.23 0.1M
2023-03-29 9.04 9.18 8.96 9.11 0.1M
2023-03-28 9.16 9.26 8.95 8.99 0.1M
2023-03-27 9.13 9.42 9.13 9.22 0.2M
2023-03-24 8.74 9.11 8.60 9.06 0.1M
2023-03-23 8.76 8.92 8.67 8.76 0.2M
2023-03-22 8.88 9.20 8.69 8.75 0.4M
2023-03-21 8.53 9.04 8.53 8.91 0.4M
2023-03-20 8.27 8.49 8.18 8.48 0.4M
2023-03-17 7.92 8.34 7.92 8.22 0.8M
2023-03-16 8.29 8.48 8.19 8.27 0.4M
2023-03-15 8.23 8.70 8.17 8.40 0.4M
2023-03-14 7.35 8.63 7.35 8.43 0.7M
2023-03-13 7.42 7.71 7.20 7.53 0.5M
2023-03-10 7.76 7.90 7.33 7.58 0.2M
2023-03-09 8.16 8.30 7.85 7.88 0.1M
2023-03-08 8.06 8.18 7.94 8.13 0.2M
2023-03-07 8.27 8.35 8.08 8.09 0.1M
2023-03-06 8.41 8.41 7.82 8.24 0.1M
2023-03-03 8.28 8.50 8.18 8.46 0.1M
2023-03-02 8.08 8.23 7.99 8.23 0.1M
2023-03-01 8.28 8.34 8.10 8.16 0.1M
2023-02-28 8.29 8.35 8.14 8.25 0.3M
2023-02-27 8.34 8.47 8.24 8.33 0.2M
2023-02-24 8.07 8.29 7.96 8.22 0.3M
2023-02-23 8.19 8.19 7.92 8.14 0.2M
2023-02-22 7.99 8.29 7.90 8.07 0.2M
2023-02-21 8.65 8.65 7.98 7.99 0.2M
2023-02-17 8.50 8.76 8.29 8.70 0.4M
2023-02-16 8.80 8.95 8.43 8.48 0.4M
2023-02-15 8.91 9.02 8.71 9.01 0.3M
2023-02-14 8.92 9.16 8.82 8.96 0.3M
2023-02-13 9.12 9.28 8.77 8.93 0.2M
2023-02-10 8.61 9.11 8.50 9.07 0.4M
2023-02-09 9.09 9.23 8.63 8.64 0.2M
2023-02-08 9.27 9.34 8.91 9.00 0.2M
2023-02-07 9.29 9.42 9.06 9.28 0.2M
2023-02-06 9.92 10.02 9.03 9.32 0.3M
2023-02-03 9.65 10.25 9.65 9.90 0.2M
2023-02-02 9.35 9.76 9.35 9.72 0.3M
2023-02-01 9.42 9.54 9.20 9.29 0.3M
2023-01-31 9.70 9.82 9.30 9.47 0.4M
2023-01-30 9.95 10.01 9.30 9.73 0.3M
2023-01-27 9.84 10.36 9.70 10.21 0.2M
2023-01-26 10.34 10.34 9.60 9.98 0.2M
2023-01-25 10.76 10.76 9.95 10.32 0.1M
2023-01-24 10.96 11.25 10.83 10.83 0.2M
2023-01-23 10.51 11.05 10.06 10.95 0.3M
2023-01-20 10.35 10.69 10.06 10.50 0.3M
2023-01-19 9.50 10.22 9.46 10.15 0.2M
2023-01-18 10.41 10.52 9.58 9.63 0.1M
2023-01-17 10.70 10.88 10.30 10.41 0.1M
2023-01-13 9.38 10.82 9.38 10.62 0.2M
2023-01-12 9.78 9.82 9.34 9.49 0.2M
2023-01-11 10.53 10.53 9.54 9.88 0.3M
2023-01-10 10.64 11.02 10.47 10.54 0.2M
2023-01-09 10.80 11.32 10.65 10.75 0.4M
2023-01-06 10.45 10.88 10.22 10.77 0.2M
2023-01-05 9.64 10.37 9.64 10.31 0.2M
2023-01-04 9.88 10.01 9.71 9.77 0.1M
2023-01-03 10.07 10.34 9.81 9.88 0.1M