AxoGen Inc (AXGN)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
1,17%
|
5,87
|
5,755
|
6,08
|
6,04
|
17-05-2024 |
148.108 |
1,17%
|
5,87
|
5,755
|
6,08
|
6,04
|
16-05-2024 |
78.843 |
0,34%
|
5,87
|
5,855
|
6,045
|
5,97
|
15-05-2024 |
64.004 |
3,12%
|
5,87
|
5,83
|
6,03
|
5,95
|
14-05-2024 |
257.212 |
-0,35%
|
5,83
|
5,65
|
5,89
|
5,77
|
13-05-2024 |
125.044 |
0,70%
|
5,77
|
5,76
|
5,875
|
5,79
|
10-05-2024 |
126.299 |
-3,85%
|
6,00
|
5,72
|
5,965
|
5,75
|
09-05-2024 |
221.500 |
1,87%
|
5,87
|
5,86
|
6,0799
|
5,98
|
08-05-2024 |
180.397 |
0,69%
|
5,79
|
5,76
|
6,08
|
5,87
|
07-05-2024 |
246.100 |
2,82%
|
5,69
|
5,655
|
6,00
|
5,83
|
06-05-2024 |
396.168 |
-2,07%
|
5,85
|
5,56
|
5,975
|
5,67
|
03-05-2024 |
163.520 |
-1,62%
|
6,58
|
5,71
|
6,18
|
5,785
|
02-05-2024 |
254.506 |
-10,37%
|
6,58
|
5,6101
|
7,0842
|
5,88
|
01-05-2024 |
141.236 |
2,34%
|
6,58
|
6,40
|
6,77
|
6,56
|
30-04-2024 |
116.107 |
-3,68%
|
6,58
|
6,39
|
6,66
|
6,415
|
29-04-2024 |
188.410 |
0,45%
|
6,66
|
6,495
|
6,87
|
6,66
|
26-04-2024 |
381.724 |
1,69%
|
6,84
|
6,48
|
6,70
|
6,63
|
25-04-2024 |
174.797 |
-5,10%
|
6,84
|
6,46
|
6,87
|
6,52
|
24-04-2024 |
47.221 |
-1,44%
|
6,84
|
6,82
|
6,98
|
6,87
|
23-04-2024 |
126.073 |
1,60%
|
6,84
|
6,84
|
7,15
|
6,97
|
22-04-2024 |
137.953 |
5,54%
|
6,45
|
6,45
|
6,866
|
6,86
|
19-04-2024 |
256.568 |
-0,76%
|
6,45
|
6,30
|
6,60
|
6,50
|
18-04-2024 |
172.122 |
-5,62%
|
7,22
|
6,49
|
6,90
|
6,55
|
17-04-2024 |
113.693 |
-0,86%
|
7,22
|
6,93
|
7,145
|
6,94
|
16-04-2024 |
199.674 |
-0,43%
|
7,22
|
6,94
|
7,13
|
7,00
|
15-04-2024 |
72.058 |
-2,50%
|
7,22
|
6,95
|
7,24
|
7,03
|
12-04-2024 |
205.051 |
-1,77%
|
7,53
|
6,96
|
7,28
|
7,21
|
11-04-2024 |
128.115 |
-2,13%
|
7,53
|
7,245
|
7,62
|
7,34
|
10-04-2024 |
119.517 |
-6,60%
|
7,81
|
7,48
|
7,86
|
7,50
|
09-04-2024 |
150.043 |
1,39%
|
7,94
|
7,92
|
8,08
|
8,03
|
08-04-2024 |
383.636 |
1,54%
|
7,84
|
7,78
|
7,98
|
7,92
|
05-04-2024 |
1.136.818 |
0,52%
|
8,16
|
7,62
|
7,91
|
7,80
|
04-04-2024 |
253.893 |
-3,72%
|
8,16
|
7,70
|
8,25
|
7,76
|
03-04-2024 |
190.345 |
3,20%
|
7,76
|
7,6995
|
8,06
|
8,06
|
02-04-2024 |
231.898 |
-1,76%
|
7,60
|
7,68
|
7,85
|
7,81
|
01-04-2024 |
110.601 |
-1,49%
|
7,60
|
7,77
|
8,11
|
7,95
|
28-03-2024 |
117.850 |
3,86%
|
7,60
|
7,79
|
8,105
|
8,07
|
27-03-2024 |
236.198 |
2,91%
|
7,60
|
7,56
|
7,79
|
7,77
|
26-03-2024 |
119.603 |
1,75%
|
7,50
|
7,385
|
7,60
|
7,55
|
25-03-2024 |
90.921 |
1,09%
|
7,71
|
7,35
|
7,46
|
7,43
|
22-03-2024 |
90.176 |
-4,17%
|
7,71
|
7,35
|
7,71
|
7,35
|
21-03-2024 |
262.003 |
-0,90%
|
7,77
|
7,63
|
7,8668
|
7,67
|
20-03-2024 |
206.787 |
0,78%
|
7,69
|
7,52
|
7,815
|
7,74
|
19-03-2024 |
114.748 |
-0,39%
|
7,69
|
7,57
|
7,80
|
7,68
|
18-03-2024 |
277.531 |
0,39%
|
7,68
|
7,50
|
7,88
|
7,71
|
15-03-2024 |
278.358 |
-1,03%
|
7,72
|
7,6016
|
7,80
|
7,68
|
14-03-2024 |
151.073 |
-3,60%
|
8,20
|
7,639
|
8,055
|
7,76
|
13-03-2024 |
253.327 |
-2,19%
|
8,20
|
7,84
|
8,34
|
8,05
|
12-03-2024 |
283.323 |
-2,49%
|
8,43
|
8,03
|
8,465
|
8,23
|
11-03-2024 |
127.228 |
-3,54%
|
8,49
|
8,38
|
8,80
|
8,44
|
08-03-2024 |
150.182 |
-2,99%
|
9,15
|
8,6638
|
9,28
|
8,75
|
07-03-2024 |
315.676 |
-0,44%
|
9,02
|
8,31
|
9,15
|
9,02
|
06-03-2024 |
361.816 |
0,78%
|
8,91
|
8,5751
|
9,31
|
9,06
|
05-03-2024 |
524.148 |
-15,11%
|
9,00
|
8,64
|
9,90
|
8,99
|
04-03-2024 |
270.756 |
-0,94%
|
10,75
|
10,545
|
10,83
|
10,59
|
01-03-2024 |
174.373 |
0,85%
|
10,54
|
10,2001
|
10,755
|
10,65
|
29-02-2024 |
147.805 |
2,23%
|
10,54
|
10,47
|
10,71
|
10,56
|
28-02-2024 |
151.078 |
-3,19%
|
10,54
|
10,24
|
10,69
|
10,33
|
27-02-2024 |
134.984 |
2,11%
|
10,54
|
10,55
|
10,8324
|
10,67
|
26-02-2024 |
127.403 |
0,77%
|
10,36
|
10,27
|
10,60
|
10,45
|
23-02-2024 |
111.987 |
1,37%
|
10,51
|
10,01
|
10,65
|
10,37
|
22-02-2024 |
154.292 |
-1,64%
|
10,51
|
10,17
|
10,55
|
10,23
|
21-02-2024 |
120.493 |
-0,19%
|
10,35
|
10,25
|
10,53
|
10,40
|
20-02-2024 |
147.653 |
-1,70%
|
10,45
|
10,18
|
10,50
|
10,42
|
19-02-2024 |
138.646 |
1,05%
|
9,92
|
10,33
|
10,65
|
10,60
|
16-02-2024 |
138.646 |
1,05%
|
9,92
|
10,33
|
10,65
|
10,60
|
15-02-2024 |
212.631 |
5,96%
|
9,92
|
9,98
|
10,49
|
10,49
|
14-02-2024 |
166.610 |
1,43%
|
9,92
|
9,8275
|
10,10
|
9,90
|
13-02-2024 |
223.441 |
-2,79%
|
10,00
|
9,51
|
9,77
|
9,76
|
12-02-2024 |
157.405 |
1,52%
|
10,00
|
9,82
|
10,06
|
10,03
|
09-02-2024 |
134.116 |
0,10%
|
10,00
|
9,73
|
10,00
|
9,88
|
08-02-2024 |
183.374 |
1,86%
|
9,63
|
9,59
|
9,92
|
9,87
|
07-02-2024 |
241.078 |
-0,51%
|
9,68
|
9,56
|
9,93
|
9,69
|
06-02-2024 |
139.986 |
1,88%
|
9,51
|
9,51
|
9,87
|
9,74
|
05-02-2024 |
264.818 |
-0,42%
|
9,60
|
9,43
|
9,67
|
9,56
|
02-02-2024 |
53.699 |
-1,54%
|
9,60
|
9,54
|
9,73
|
9,60
|
01-02-2024 |
151.046 |
0,83%
|
9,42
|
9,525
|
9,84
|
9,75
|
31-01-2024 |
168.617 |
1,58%
|
9,42
|
9,4001
|
9,93
|
9,67
|
30-01-2024 |
106.627 |
-1,86%
|
9,59
|
9,47
|
9,615
|
9,50
|
29-01-2024 |
183.704 |
1,57%
|
9,59
|
9,47
|
9,835
|
9,68
|
26-01-2024 |
158.001 |
0,21%
|
9,52
|
9,43
|
9,65
|
9,53
|
25-01-2024 |
223.712 |
3,37%
|
9,36
|
9,295
|
9,54
|
9,51
|
24-01-2024 |
167.869 |
3,84%
|
9,05
|
8,9743
|
9,43
|
9,20
|
23-01-2024 |
175.537 |
-1,99%
|
8,86
|
8,69
|
9,3102
|
8,86
|
22-01-2024 |
168.780 |
2,96%
|
8,86
|
8,825
|
9,06
|
9,04
|
19-01-2024 |
292.606 |
7,86%
|
8,22
|
7,98
|
8,80
|
8,78
|
18-01-2024 |
210.760 |
4,16%
|
7,80
|
7,93
|
8,33
|
8,14
|
17-01-2024 |
99.251 |
-1,70%
|
7,80
|
7,67
|
7,90
|
7,815
|
16-01-2024 |
133.742 |
0,63%
|
8,18
|
7,65
|
7,96
|
7,95
|
15-01-2024 |
91.176 |
-1,25%
|
8,18
|
7,841
|
8,25
|
7,90
|
12-01-2024 |
91.176 |
-1,25%
|
8,18
|
7,841
|
8,25
|
7,90
|
11-01-2024 |
135.771 |
-2,68%
|
8,18
|
7,73
|
8,18
|
8,00
|
10-01-2024 |
223.657 |
-2,95%
|
8,47
|
8,03
|
8,62
|
8,22
|
09-01-2024 |
342.737 |
-1,40%
|
8,47
|
8,29
|
8,75
|
8,47
|
08-01-2024 |
578.103 |
0,59%
|
8,58
|
8,575
|
9,25
|
8,60
|
05-01-2024 |
1.002.183 |
26,67%
|
6,62
|
7,3388
|
8,74
|
8,55
|
04-01-2024 |
131.207 |
1,81%
|
6,62
|
6,54
|
6,77
|
6,75
|
03-01-2024 |
148.360 |
-4,05%
|
6,82
|
6,55
|
6,9377
|
6,63
|
02-01-2024 |
95.157 |
1,17%
|
6,76
|
6,76
|
6,97
|
6,91
|
29-12-2023 |
170.299 |
-0,73%
|
6,89
|
6,755
|
6,94
|
6,83
|