Axogen Inc (AXGN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -0.369198312236 | 18.96 | 19.03 | 18.02 | 515653 | 18.54672028 | CS |
4 | 2.74 | 16.9659442724 | 16.15 | 19.03 | 14 | 619244 | 17.24318361 | CS |
12 | 4.65 | 32.654494382 | 14.24 | 19.03 | 11.51 | 431221 | 15.55137631 | CS |
26 | 9.67 | 104.880694143 | 9.22 | 19.03 | 7.34 | 435420 | 13.76001751 | CS |
52 | 9.69 | 105.326086957 | 9.2 | 19.03 | 5.55 | 399386 | 11.23070775 | CS |
156 | 10.7 | 130.647130647 | 8.19 | 19.03 | 3.45 | 327830 | 9.40001588 | CS |
260 | 6.08 | 47.4629195941 | 12.81 | 23.94 | 3.45 | 319301 | 10.84483851 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737588900 | 18.89 | -0.08 | -0.42 | 19.03 | 19.03 | 18.52 | 452535 |
1737502500 | 18.97 | 0.88 | 4.86 | 18.2 | 19 | 18.2 | 487330 |
1737156900 | 18.09 | -0.34 | -1.84 | 18.43 | 18.6751 | 18.02 | 666413 |
1737070500 | 18.43 | -0.3 | -1.60 | 18.96 | 18.96 | 18.2919 | 463731 |
1736984100 | 18.73 | 0.49 | 2.69 | 18.5 | 18.75 | 17.63 | 646458 |
1736897700 | 18.24 | -0.01 | -0.05 | 18.47 | 18.47 | 17.29 | 758848 |
1736811300 | 18.25 | 0.2 | 1.11 | 17.79 | 18.4884 | 17.17 | 891225 |
1736552100 | 18.05 | 2.78 | 18.21 | 15.27 | 18.3999 | 15.0001 | 1529052 |
1736379300 | 15.27 | 0.57 | 3.88 | 14.58 | 15.28 | 14.37 | 307593 |
1736292900 | 14.7 | 0.14 | 0.96 | 14.38 | 14.845 | 14 | 450887 |
1736206500 | 14.56 | -1.55 | -9.62 | 16.07 | 16.18 | 14.1707 | 909208 |
1735947300 | 16.11 | -0.29 | -1.77 | 16.46 | 16.6 | 15.05 | 687180 |
1735860900 | 16.399999 | -0.08 | -0.49 | 16.66 | 17.14 | 16.1 | 551626 |
1735688100 | 16.48 | -0.01 | -0.06 | 16.5 | 16.76 | 16.085 | 589798 |
1735601700 | 16.489999 | -0.17 | -1.02 | 16.559999 | 16.66 | 15.8 | 329417 |
1735342500 | 16.66 | -0.07 | -0.42 | 16.6 | 16.81 | 15.91 | 362629 |
1735256100 | 16.73 | 0.47 | 2.89 | 16.149999 | 17.21 | 16.149999 | 502471 |
1735077840 | 16.26 | -0.93 | -5.41 | 17.09 | 17.09 | 16.129999 | 323394 |
1734996900 | 17.19 | 1.55 | 9.91 | 15.96 | 17.23 | 15.64 | 735320 |
1734737700 | 15.64 | 0.79 | 5.32 | 14.66 | 15.89 | 14.54 | 1101689 |
1734651300 | 14.85 | 0.51 | 3.56 | 14.49 | 14.89 | 14.01 | 237889 |
1734564900 | 14.34 | -0.4 | -2.71 | 14.75 | 14.9299 | 14.04 | 317068 |
1734478500 | 14.74 | 0.26 | 1.80 | 14.5 | 14.8 | 14.27 | 193018 |
1734392100 | 14.48 | 0.32 | 2.26 | 14.14 | 14.62 | 14.02 | 146071 |
1734132900 | 14.16 | -0.25 | -1.73 | 14.32 | 14.32 | 13.85 | 203177 |
1734046500 | 14.41 | -0.45 | -3.03 | 14.88 | 15 | 14.4 | 126007 |
1733960100 | 14.86 | 0.02 | 0.13 | 14.97 | 15.03 | 14.79 | 127405 |
1733873700 | 14.84 | 0.17 | 1.16 | 14.74 | 15.1 | 14.36 | 211770 |
1733787300 | 14.67 | -0.24 | -1.61 | 14.98 | 15.25 | 14.55 | 141952 |
1733528100 | 14.91 | 0.24 | 1.64 | 14.78 | 14.98 | 14.5818 | 141293 |
1733441700 | 14.67 | -0.16 | -1.08 | 14.82 | 14.92 | 14.5152 | 163951 |
1733355300 | 14.83 | 0.39 | 2.70 | 14.36 | 14.86 | 14.3 | 162636 |
1733268900 | 14.44 | -0.12 | -0.82 | 14.44 | 14.64 | 14.0145 | 299427 |
1733182500 | 14.56 | 0.66 | 4.75 | 14 | 14.59 | 13.86 | 345381 |
1732917840 | 13.9 | -0.17 | -1.21 | 14.2 | 14.2 | 13.76 | 140268 |
1732750500 | 14.07 | 0.46 | 3.38 | 13.74 | 14.11 | 13.63 | 193673 |
1732664100 | 13.61 | 0.14 | 1.04 | 13.5 | 13.71 | 13.28 | 216355 |
1732577700 | 13.47 | 0.13 | 0.97 | 13.52 | 13.725 | 13.1 | 438927 |
1732318500 | 13.34 | 0.24 | 1.83 | 13.19 | 13.4 | 12.985 | 217184 |
1732232100 | 13.1 | 0.2 | 1.55 | 12.98 | 13.19 | 12.73 | 154814 |
1732145700 | 12.9 | 0.15 | 1.18 | 12.71 | 12.98 | 12.455 | 229693 |
1732059300 | 12.75 | -0.05 | -0.39 | 12.59 | 12.9 | 12.37 | 333192 |
1731972900 | 12.8 | 0.16 | 1.27 | 12.7 | 13.01 | 12.555 | 299134 |
1731713700 | 12.64 | 0.17 | 1.36 | 12.47 | 12.68 | 12.2 | 340455 |
1731627300 | 12.47 | -0.07 | -0.56 | 12.38 | 12.65 | 12.1766 | 404031 |
1731540900 | 12.54 | -0.73 | -5.50 | 13.38 | 13.38 | 12.51 | 344686 |
1731454500 | 13.27 | -0.7 | -5.01 | 13.96 | 14.15 | 13.06 | 382838 |
1731368100 | 13.97 | 1.31 | 10.35 | 12.81 | 14.17 | 12.81 | 615761 |
1731108900 | 12.66 | -0.61 | -4.60 | 13.315 | 13.37 | 12.32 | 692879 |
1731022500 | 13.27 | -2.06 | -13.44 | 14.45 | 14.93 | 11.51 | 1136661 |
1730936100 | 15.33 | 0.37 | 2.47 | 15.67 | 15.67 | 14.86 | 663657 |
1730849700 | 14.96 | 0.76 | 5.35 | 14.04 | 15.37 | 13.95 | 617251 |
1730763300 | 14.2 | 0.25 | 1.79 | 13.91 | 14.75 | 13.895 | 466458 |
1730500500 | 13.95 | -0.05 | -0.36 | 14.07 | 14.24 | 13.89 | 259545 |
1730414100 | 14 | -0.45 | -3.11 | 14.38 | 14.49 | 13.99 | 308567 |
1730327700 | 14.45 | 0.49 | 3.51 | 13.87 | 14.57 | 13.7 | 397883 |
1730241300 | 13.96 | 0.02 | 0.14 | 13.83 | 14.05 | 13.79 | 231686 |
1730154900 | 13.94 | 0.62 | 4.62 | 13.45 | 14.025 | 13.45 | 217931 |
1729895700 | 13.325 | 0.01 | 0.11 | 13.45 | 13.715 | 13.26 | 169489 |
1729809300 | 13.31 | 0.19 | 1.45 | 13.2 | 13.43 | 12.91 | 311856 |
1729722900 | 13.12 | -0.16 | -1.20 | 13.21 | 13.33 | 12.7 | 291606 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約