AXS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.68 | -0.017 | -2.44% | 0.697 | 0.698 | 0.68 | 66,495 |
May 20 2024 | 0.697 | 0.008 | 1.16% | 0.69 | 0.699 | 0.689 | 88,160 |
May 17 2024 | 0.689 | 0.009 | 1.32% | 0.678 | 0.69 | 0.676 | 53,368 |
May 16 2024 | 0.68 | -0.006 | -0.87% | 0.684 | 0.702 | 0.68 | 47,762 |
May 15 2024 | 0.686 | -0.009 | -1.29% | 0.695 | 0.705 | 0.686 | 69,814 |
May 14 2024 | 0.695 | -0.001 | -0.14% | 0.699 | 0.703 | 0.695 | 85,950 |
May 13 2024 | 0.696 | -0.003 | -0.43% | 0.70 | 0.708 | 0.68 | 135,318 |
May 10 2024 | 0.699 | 0.036 | 5.43% | 0.672 | 0.70 | 0.672 | 435,361 |
May 09 2024 | 0.663 | 0.003 | 0.45% | 0.66 | 0.675 | 0.66 | 53,189 |
May 08 2024 | 0.66 | -0.02 | -2.94% | 0.68 | 0.68 | 0.66 | 135,062 |
May 07 2024 | 0.68 | 0.005 | 0.74% | 0.68 | 0.68 | 0.675 | 34,730 |
May 06 2024 | 0.675 | 0.011 | 1.66% | 0.679 | 0.68 | 0.669 | 104,151 |
May 03 2024 | 0.664 | -0.006 | -0.90% | 0.679 | 0.68 | 0.661 | 86,937 |
May 02 2024 | 0.67 | 0.019 | 2.92% | 0.665 | 0.68 | 0.664 | 274,766 |
Apr 30 2024 | 0.651 | 0.006 | 0.93% | 0.659 | 0.659 | 0.65 | 32,541 |
Apr 29 2024 | 0.645 | 0.004 | 0.62% | 0.635 | 0.666 | 0.635 | 133,830 |
Apr 26 2024 | 0.641 | -0.01 | -1.54% | 0.652 | 0.664 | 0.634 | 192,619 |
Apr 25 2024 | 0.651 | -0.004 | -0.61% | 0.66 | 0.667 | 0.651 | 33,563 |
Apr 24 2024 | 0.655 | 0.00 | 0.00% | 0.66 | 0.668 | 0.651 | 84,883 |
Apr 23 2024 | 0.655 | 0.01 | 1.55% | 0.661 | 0.667 | 0.651 | 100,084 |
Apr 22 2024 | 0.645 | 0.011 | 1.74% | 0.635 | 0.669 | 0.635 | 128,928 |
Apr 19 2024 | 0.634 | -0.018 | -2.76% | 0.65 | 0.653 | 0.634 | 155,579 |
Apr 18 2024 | 0.652 | -0.018 | -2.69% | 0.651 | 0.667 | 0.65 | 192,289 |
Apr 17 2024 | 0.67 | 0.004 | 0.60% | 0.668 | 0.685 | 0.66 | 87,761 |
Apr 16 2024 | 0.666 | -0.024 | -3.48% | 0.69 | 0.69 | 0.66 | 195,850 |
Apr 15 2024 | 0.69 | -0.008 | -1.15% | 0.699 | 0.70 | 0.69 | 62,484 |
Apr 12 2024 | 0.698 | 0.006 | 0.87% | 0.714 | 0.714 | 0.698 | 53,751 |
Apr 11 2024 | 0.692 | -0.008 | -1.14% | 0.71 | 0.71 | 0.691 | 108,923 |
Apr 10 2024 | 0.70 | 0.005 | 0.72% | 0.70 | 0.712 | 0.70 | 77,752 |
Apr 09 2024 | 0.695 | -0.011 | -1.56% | 0.718 | 0.718 | 0.695 | 86,529 |
Apr 08 2024 | 0.706 | -0.003 | -0.42% | 0.70 | 0.718 | 0.70 | 62,645 |
Apr 05 2024 | 0.709 | 0.001 | 0.14% | 0.70 | 0.722 | 0.689 | 227,308 |
Apr 04 2024 | 0.708 | 0.003 | 0.43% | 0.70 | 0.727 | 0.69 | 71,547 |
Apr 03 2024 | 0.705 | 0.012 | 1.73% | 0.693 | 0.709 | 0.689 | 120,665 |
Apr 02 2024 | 0.693 | -0.03 | -4.15% | 0.73 | 0.731 | 0.693 | 252,531 |
Mar 28 2024 | 0.723 | 0.017 | 2.41% | 0.71 | 0.735 | 0.691 | 225,241 |
Mar 27 2024 | 0.706 | 0.034 | 5.06% | 0.673 | 0.708 | 0.661 | 480,906 |
Mar 26 2024 | 0.672 | 0.042 | 6.67% | 0.638 | 0.68 | 0.631 | 292,077 |
Mar 25 2024 | 0.63 | 0.00 | 0.00% | 0.635 | 0.637 | 0.615 | 107,861 |
Mar 22 2024 | 0.63 | 0.01 | 1.61% | 0.628 | 0.63 | 0.62 | 79,555 |
Mar 21 2024 | 0.62 | -0.001 | -0.16% | 0.628 | 0.628 | 0.615 | 91,797 |
Mar 20 2024 | 0.621 | 0.001 | 0.16% | 0.625 | 0.629 | 0.62 | 67,270 |
Mar 19 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.625 | 0.618 | 36,446 |
Mar 18 2024 | 0.62 | 0.013 | 2.14% | 0.612 | 0.62 | 0.605 | 151,666 |
Mar 15 2024 | 0.607 | -0.004 | -0.65% | 0.61 | 0.628 | 0.602 | 85,347 |
Mar 14 2024 | 0.611 | -0.009 | -1.45% | 0.625 | 0.629 | 0.611 | 99,274 |
Mar 13 2024 | 0.62 | 0.008 | 1.31% | 0.612 | 0.63 | 0.612 | 161,264 |
Mar 12 2024 | 0.612 | -0.005 | -0.81% | 0.62 | 0.621 | 0.611 | 147,170 |
Mar 11 2024 | 0.617 | -0.003 | -0.48% | 0.625 | 0.625 | 0.612 | 98,366 |
Mar 08 2024 | 0.62 | 0.01 | 1.64% | 0.624 | 0.625 | 0.611 | 217,661 |
Mar 07 2024 | 0.61 | -0.006 | -0.97% | 0.62 | 0.629 | 0.61 | 62,705 |
Mar 06 2024 | 0.616 | 0.001 | 0.16% | 0.63 | 0.63 | 0.607 | 109,105 |
Mar 05 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.62 | 0.609 | 105,641 |
Mar 04 2024 | 0.615 | -0.003 | -0.49% | 0.629 | 0.638 | 0.613 | 153,016 |
Mar 01 2024 | 0.618 | -0.004 | -0.64% | 0.626 | 0.635 | 0.613 | 153,518 |
Feb 29 2024 | 0.622 | -0.004 | -0.64% | 0.626 | 0.64 | 0.62 | 287,017 |
Feb 28 2024 | 0.626 | -0.025 | -3.84% | 0.659 | 0.66 | 0.62 | 278,195 |
Feb 27 2024 | 0.651 | 0.031 | 5.00% | 0.642 | 0.66 | 0.631 | 243,168 |
Feb 26 2024 | 0.62 | -0.006 | -0.96% | 0.625 | 0.64 | 0.62 | 209,717 |
Feb 23 2024 | 0.626 | -0.004 | -0.63% | 0.63 | 0.63 | 0.62 | 127,466 |
Feb 22 2024 | 0.63 | 0.00 | 0.00% | 0.633 | 0.642 | 0.63 | 171,631 |