Axonics Inc (AXNX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.435224140432 | 68.93 | 69.14 | 68.45 | 262243 | 68.55047043 | CS |
| 4 | 0.72 | 1.06022677073 | 67.91 | 69.14 | 67.6 | 381005 | 68.3497959 | CS |
| 12 | 0.93 | 1.37370753323 | 67.7 | 69.14 | 66.5875 | 350125 | 67.74174628 | CS |
| 26 | 0.68 | 1.00073583517 | 67.95 | 69.67 | 66.32 | 566540 | 67.84294898 | CS |
| 52 | 10.55 | 18.164600551 | 58.08 | 69.68 | 48.3 | 726724 | 64.48385042 | CS |
| 156 | 2.3 | 3.4675109302 | 66.33 | 79.915 | 38.41 | 634233 | 61.74987386 | CS |
| 260 | 33.97 | 98.0092325447 | 34.66 | 79.915 | 15.25 | 600280 | 54.41434735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 68.63 | -0.12 | -0.17 | 68.75 | 68.75 | 68.58 | 199860 |
| 1723588500 | 68.75 | 0.18 | 0.26 | 68.55 | 68.78 | 68.53 | 196831 |
| 1723502100 | 68.57 | 0.06 | 0.09 | 68.55 | 68.62 | 68.52 | 256432 |
| 1723242900 | 68.51 | -0.03 | -0.04 | 68.55 | 68.8 | 68.45 | 243895 |
| 1723156500 | 68.54 | 0.09 | 0.13 | 68.7 | 68.77 | 68.46 | 303151 |
| 1723070100 | 68.45 | -0.26 | -0.38 | 68.93 | 69.14 | 68.45 | 310907 |
| 1722983700 | 68.71 | 0.09 | 0.13 | 68.54 | 68.8 | 68.42 | 396265 |
| 1722897300 | 68.62 | 0.13 | 0.19 | 68.25 | 68.74 | 68.05 | 612336 |
| 1722638100 | 68.49 | 0.05 | 0.07 | 68.4 | 68.85 | 68.3 | 825499 |
| 1722551700 | 68.44 | -0.04 | -0.06 | 68.66 | 68.69 | 68.23 | 382721 |
| 1722465300 | 68.48 | 0.04 | 0.06 | 68.23 | 68.65 | 68.23 | 438318 |
| 1722378900 | 68.44 | -0.09 | -0.13 | 68.68 | 68.7 | 68.24 | 339231 |
| 1722292500 | 68.53 | 0.04 | 0.06 | 68.42 | 68.66 | 68.32 | 258035 |
| 1722033300 | 68.49 | 0.3 | 0.44 | 68.5 | 68.56 | 68.2486 | 499321 |
| 1721946900 | 68.19 | 0.18 | 0.26 | 68 | 68.3501 | 67.9 | 340799 |
| 1721860500 | 68.01 | -0.13 | -0.19 | 68.13 | 68.17 | 67.975 | 389495 |
| 1721774100 | 68.14 | 0.17 | 0.25 | 67.85 | 68.17 | 67.78 | 370549 |
| 1721687700 | 67.97 | 0.25 | 0.37 | 67.8 | 68.04 | 67.73 | 441341 |
| 1721428500 | 67.72 | -0.28 | -0.41 | 68.17 | 68.28 | 67.6 | 494860 |
| 1721342100 | 68 | 0 | 0.00 | 68 | 68.09 | 67.785 | 289602 |
| 1721255700 | 68 | 0.03 | 0.04 | 67.91 | 68.193795 | 67.91 | 230503 |
| 1721169300 | 67.97 | 0.12 | 0.18 | 68 | 68 | 67.78 | 338737 |
| 1721082900 | 67.85 | 0.05 | 0.07 | 67.93 | 68 | 67.8148 | 192963 |
| 1720823700 | 67.8 | -0.13 | -0.19 | 67.9 | 67.97 | 67.74 | 351993 |
| 1720737300 | 67.93 | 0.21 | 0.31 | 67.7 | 68.02 | 67.49 | 568662 |
| 1720650900 | 67.72 | 0.23 | 0.34 | 67.5 | 67.72 | 67.38 | 236852 |
| 1720564500 | 67.49 | 0.12 | 0.18 | 67.45 | 67.5 | 67.27 | 271305 |
| 1720478100 | 67.37 | -0.16 | -0.24 | 67.48 | 67.55 | 67.3 | 172725 |
| 1720218900 | 67.53 | 0.01 | 0.01 | 67.3 | 67.57 | 67.22 | 123497 |
| 1720040640 | 67.52 | 0.07 | 0.10 | 67.5 | 67.58 | 67.2 | 78877 |
| 1719959700 | 67.45 | 0.15 | 0.22 | 67.29 | 67.53 | 67.21 | 306530 |
| 1719873300 | 67.3 | -0.1 | -0.15 | 67.25 | 67.4 | 67.2 | 337341 |
| 1719614100 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 0 |
| 1719527700 | 67.4 | 0.04 | 0.06 | 67.59 | 67.59 | 67.01 | 434114 |
| 1719441300 | 67.36 | -0.44 | -0.65 | 67.69 | 67.84 | 67.15 | 629647 |
| 1719354900 | 67.8 | 0.08 | 0.12 | 67.73 | 68 | 67.55 | 321907 |
| 1719268500 | 67.72 | 0.15 | 0.22 | 67.7 | 67.79 | 67.54 | 230082 |
| 1719009300 | 67.57 | 0.25 | 0.37 | 67.46 | 67.74 | 67.36 | 390222 |
| 1718922900 | 67.32 | -0.19 | -0.28 | 67.41 | 67.77 | 67.28 | 357749 |
| 1718750100 | 67.51 | 0.23 | 0.34 | 67.17 | 67.8 | 67.17 | 429331 |
| 1718663700 | 67.28 | 0.08 | 0.12 | 67.12 | 67.39 | 66.9675 | 319868 |
| 1718404500 | 67.2 | -0.14 | -0.21 | 67.01 | 67.44 | 66.97 | 235432 |
| 1718318100 | 67.34 | 0.34 | 0.51 | 66.9 | 67.4399 | 66.675 | 279352 |
| 1718231700 | 67 | 0 | 0.00 | 67.2 | 67.29 | 66.86 | 297729 |
| 1718145300 | 67 | -0.04 | -0.06 | 67 | 67.12 | 66.599999 | 461399 |
| 1718058900 | 67.04 | -0.04 | -0.06 | 67.13 | 67.27 | 66.709999 | 432345 |
| 1717799700 | 67.08 | -0.05 | -0.07 | 67.14 | 67.89 | 66.95 | 380258 |
| 1717713300 | 67.13 | -0.05 | -0.07 | 66.97 | 67.38 | 66.849999 | 123697 |
| 1717626900 | 67.18 | 0.32 | 0.48 | 67.08 | 67.31 | 66.81 | 156503 |
| 1717540500 | 66.86 | 0.06 | 0.09 | 66.8 | 67.08 | 66.75 | 329941 |
| 1717454100 | 66.8 | -0.29 | -0.43 | 67.19 | 67.33 | 66.5875 | 486164 |
| 1717194900 | 67.09 | -0.04 | -0.06 | 67.15 | 67.3 | 66.75 | 360459 |
| 1717108500 | 67.13 | 0.12 | 0.18 | 67.01 | 67.175 | 66.92 | 322201 |
| 1717022100 | 67.01 | -0.12 | -0.18 | 67.099999 | 67.34 | 66.86 | 386915 |
| 1716935700 | 67.13 | -0.09 | -0.13 | 67.17 | 67.23 | 66.97 | 286498 |
| 1716590100 | 67.22 | -0.11 | -0.16 | 67.5 | 67.5 | 67.12 | 291184 |
| 1716503700 | 67.33 | -0.3 | -0.44 | 67.55 | 67.625 | 66.974999 | 559373 |
| 1716417300 | 67.63 | 0.04 | 0.06 | 67.7 | 67.725 | 67.5 | 505077 |
| 1716330900 | 67.59 | 0.05 | 0.07 | 67.54 | 67.69 | 67.52 | 253786 |
| 1716244500 | 67.54 | -0.01 | -0.01 | 67.69 | 67.69 | 67.3 | 163774 |
| 1715985300 | 67.55 | -0.12 | -0.18 | 67.76 | 67.76 | 67.34 | 236660 |
| 1715898900 | 67.67 | -0.02 | -0.03 | 67.67 | 67.725 | 67.555 | 336569 |
| 1715812500 | 67.69 | 0.24 | 0.36 | 67.75 | 67.75 | 67.4 | 229729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
