NasdaqGS - Delayed Quote USD

Axonics, Inc. (AXNX)

Compare
70.98 0.00 (0.00%)
At close: November 14 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 70.98 70.98 70.98 70.98 70.98 -
Nov 14, 2024 70.50 71.05 70.37 70.98 70.98 4,233,300
Nov 13, 2024 70.57 70.57 70.45 70.45 70.45 243,100
Nov 12, 2024 70.44 70.58 70.44 70.49 70.49 353,800
Nov 11, 2024 70.43 70.58 70.40 70.48 70.48 501,600
Nov 8, 2024 70.48 70.50 70.40 70.42 70.42 233,800
Nov 7, 2024 70.41 70.48 70.36 70.45 70.45 438,400
Nov 6, 2024 70.46 70.75 70.39 70.48 70.48 735,900
Nov 5, 2024 70.36 70.43 70.28 70.31 70.31 528,700
Nov 4, 2024 70.37 70.48 70.33 70.38 70.38 289,000
Nov 1, 2024 70.45 70.45 70.29 70.37 70.37 506,400
Oct 31, 2024 70.34 70.44 70.15 70.30 70.30 280,000
Oct 30, 2024 70.29 70.34 70.07 70.29 70.29 267,100
Oct 29, 2024 70.14 70.31 70.14 70.24 70.24 309,000
Oct 28, 2024 70.37 70.37 70.14 70.24 70.24 491,800
Oct 25, 2024 70.30 70.35 69.95 70.23 70.23 847,100
Oct 24, 2024 70.23 70.43 70.23 70.28 70.28 434,200
Oct 23, 2024 70.27 70.31 70.23 70.27 70.27 321,800
Oct 22, 2024 70.24 70.31 70.20 70.29 70.29 170,200
Oct 21, 2024 70.23 70.30 70.23 70.28 70.28 240,400
Oct 18, 2024 70.30 70.31 70.21 70.24 70.24 193,800
Oct 17, 2024 70.20 70.33 70.20 70.30 70.30 238,600
Oct 16, 2024 70.30 70.33 70.20 70.24 70.24 451,500
Oct 15, 2024 70.22 70.30 70.19 70.28 70.28 445,700
Oct 14, 2024 70.30 70.33 70.17 70.22 70.22 404,100
Oct 11, 2024 70.28 70.35 70.24 70.30 70.30 592,900
Oct 10, 2024 70.34 70.50 70.19 70.30 70.30 1,290,500
Oct 9, 2024 69.70 70.53 69.56 70.35 70.35 1,913,800
Oct 8, 2024 69.70 69.74 69.59 69.66 69.66 263,700
Oct 7, 2024 69.50 69.70 69.46 69.66 69.66 207,800
Oct 4, 2024 69.50 69.69 69.50 69.63 69.63 483,900
Oct 3, 2024 69.41 69.63 69.37 69.63 69.63 347,100
Oct 2, 2024 69.38 69.53 69.37 69.48 69.48 151,600
Oct 1, 2024 69.60 69.67 69.26 69.41 69.41 328,700
Sep 30, 2024 69.10 69.64 69.10 69.60 69.60 453,800
Sep 27, 2024 69.60 69.60 69.44 69.45 69.45 271,800
Sep 26, 2024 69.91 69.91 69.52 69.53 69.53 305,900
Sep 25, 2024 69.40 69.68 69.24 69.60 69.60 757,200
Sep 24, 2024 69.00 69.33 68.95 69.26 69.26 573,100
Sep 23, 2024 69.25 69.25 69.00 69.01 69.01 322,300
Sep 20, 2024 69.26 69.27 68.92 69.15 69.15 766,300
Sep 19, 2024 69.26 69.36 69.22 69.25 69.25 596,800
Sep 18, 2024 69.00 69.08 68.31 68.72 68.72 487,400
Sep 17, 2024 69.20 69.20 68.86 68.90 68.90 224,200
Sep 16, 2024 68.93 69.06 68.73 69.02 69.02 160,400
Sep 13, 2024 68.89 68.89 68.60 68.83 68.83 128,200
Sep 12, 2024 68.80 68.83 68.60 68.70 68.70 162,800
Sep 11, 2024 68.81 68.94 68.68 68.73 68.73 196,800
Sep 10, 2024 68.82 68.96 68.78 68.89 68.89 277,400
Sep 9, 2024 68.72 69.00 68.69 68.90 68.90 299,700
Sep 6, 2024 68.97 69.05 68.68 68.83 68.83 449,900
Sep 5, 2024 69.19 69.19 68.68 68.84 68.84 587,900
Sep 4, 2024 69.13 69.25 69.03 69.10 69.10 443,200
Sep 3, 2024 69.15 69.29 69.10 69.16 69.16 378,500
Aug 30, 2024 69.21 69.22 69.09 69.17 69.17 282,800
Aug 29, 2024 69.10 69.21 68.90 69.10 69.10 268,900
Aug 28, 2024 69.05 69.17 68.92 69.10 69.10 205,300
Aug 27, 2024 68.93 69.15 68.60 69.10 69.10 178,900
Aug 26, 2024 69.10 69.10 68.69 68.75 68.75 212,300
Aug 23, 2024 69.10 69.10 68.80 68.95 68.95 226,200
Aug 22, 2024 69.15 69.15 68.93 68.93 68.93 235,200
Aug 21, 2024 69.19 69.19 68.90 69.10 69.10 218,100
Aug 20, 2024 68.90 69.30 68.90 68.96 68.96 427,800
Aug 19, 2024 68.97 69.15 68.80 68.98 68.98 162,900
Aug 16, 2024 68.80 68.88 68.76 68.83 68.83 221,200
Aug 15, 2024 68.65 68.98 68.60 68.84 68.84 202,600
Aug 14, 2024 68.75 68.75 68.58 68.63 68.63 199,900
Aug 13, 2024 68.55 68.78 68.53 68.75 68.75 196,800
Aug 12, 2024 68.55 68.62 68.52 68.57 68.57 256,400
Aug 9, 2024 68.55 68.80 68.45 68.51 68.51 243,900
Aug 8, 2024 68.70 68.77 68.46 68.54 68.54 303,200
Aug 7, 2024 68.93 69.14 68.45 68.45 68.45 310,900
Aug 6, 2024 68.54 68.80 68.42 68.71 68.71 396,300
Aug 5, 2024 68.25 68.74 68.05 68.62 68.62 612,300
Aug 2, 2024 68.40 68.85 68.30 68.49 68.49 825,500
Aug 1, 2024 68.59 68.69 68.23 68.44 68.44 382,700
Jul 31, 2024 68.23 68.65 68.23 68.48 68.48 438,300
Jul 30, 2024 68.68 68.70 68.24 68.44 68.44 339,200
Jul 29, 2024 68.42 68.66 68.32 68.53 68.53 258,000
Jul 26, 2024 68.50 68.56 68.25 68.49 68.49 499,300
Jul 25, 2024 68.00 68.35 67.90 68.19 68.19 340,300
Jul 24, 2024 68.13 68.17 67.97 68.01 68.01 389,700
Jul 23, 2024 67.85 68.17 67.78 68.14 68.14 370,500
Jul 22, 2024 67.80 68.04 67.73 67.97 67.97 441,300
Jul 19, 2024 68.17 68.28 67.60 67.72 67.72 494,900
Jul 18, 2024 68.00 68.09 67.79 68.00 68.00 289,600
Jul 17, 2024 67.91 68.19 67.91 68.00 68.00 230,500
Jul 16, 2024 68.00 68.00 67.78 67.97 67.97 338,700
Jul 15, 2024 67.93 68.00 67.81 67.85 67.85 193,000
Jul 12, 2024 67.90 67.97 67.74 67.80 67.80 352,500
Jul 11, 2024 67.70 68.02 67.49 67.93 67.93 568,900
Jul 10, 2024 67.50 67.72 67.38 67.72 67.72 236,900
Jul 9, 2024 67.45 67.50 67.27 67.49 67.49 271,300
Jul 8, 2024 67.48 67.55 67.30 67.37 67.37 172,700
Jul 5, 2024 67.30 67.57 67.22 67.53 67.53 123,500
Jul 3, 2024 67.50 67.58 67.20 67.52 67.52 78,900
Jul 2, 2024 67.29 67.53 67.21 67.45 67.45 306,500
Jul 1, 2024 67.25 67.40 67.20 67.30 67.30 337,300
Jun 28, 2024 67.55 67.55 67.13 67.23 67.23 826,000
Jun 27, 2024 67.59 67.59 67.01 67.40 67.40 434,100
Jun 26, 2024 67.69 67.84 67.15 67.36 67.36 629,600
Jun 25, 2024 67.73 68.00 67.58 67.80 67.80 321,900
Jun 24, 2024 67.70 67.79 67.54 67.72 67.72 232,100
Jun 21, 2024 67.46 67.74 67.36 67.57 67.57 390,200
Jun 20, 2024 67.41 67.77 67.28 67.32 67.32 357,700
Jun 18, 2024 67.17 67.80 67.17 67.51 67.51 429,300
Jun 17, 2024 67.12 67.39 66.97 67.28 67.28 320,000
Jun 14, 2024 67.01 67.44 66.97 67.20 67.20 235,400
Jun 13, 2024 66.90 67.44 66.68 67.34 67.34 301,000
Jun 12, 2024 67.20 67.29 66.86 67.00 67.00 297,800
Jun 11, 2024 67.00 67.12 66.60 67.00 67.00 461,400
Jun 10, 2024 67.13 67.27 66.71 67.04 67.04 432,300
Jun 7, 2024 67.14 67.89 66.95 67.08 67.08 380,300
Jun 6, 2024 66.97 67.38 66.97 67.13 67.13 123,700
Jun 5, 2024 67.08 67.31 66.81 67.18 67.18 156,500
Jun 4, 2024 66.80 67.08 66.75 66.86 66.86 329,900
Jun 3, 2024 67.19 67.19 66.59 66.80 66.80 486,200
May 31, 2024 67.15 67.30 66.75 67.09 67.09 360,500
May 30, 2024 67.01 67.18 66.92 67.13 67.13 322,200
May 29, 2024 67.10 67.34 66.86 67.01 67.01 386,900
May 28, 2024 67.17 67.23 66.97 67.13 67.13 299,900
May 24, 2024 67.50 67.50 67.12 67.22 67.22 291,200
May 23, 2024 67.55 67.63 66.97 67.33 67.33 559,400
May 22, 2024 67.70 67.72 67.50 67.63 67.63 505,100
May 21, 2024 67.54 67.69 67.52 67.59 67.59 253,800
May 20, 2024 67.69 67.69 67.30 67.54 67.54 163,800
May 17, 2024 67.76 67.76 67.34 67.55 67.55 236,700
May 16, 2024 67.67 67.72 67.56 67.67 67.67 336,600
May 15, 2024 67.75 67.75 67.40 67.69 67.69 229,700
May 14, 2024 67.80 67.80 67.15 67.45 67.45 403,400
May 13, 2024 67.50 67.65 67.20 67.33 67.33 319,000
May 10, 2024 67.45 67.59 67.22 67.43 67.43 233,000
May 9, 2024 67.40 67.44 67.19 67.40 67.40 224,000
May 8, 2024 67.13 67.45 67.08 67.32 67.32 511,200
May 7, 2024 67.49 67.91 67.28 67.38 67.38 293,500
May 6, 2024 67.24 67.77 67.07 67.59 67.59 195,800
May 3, 2024 67.38 67.39 66.81 67.28 67.28 398,200
May 2, 2024 66.75 67.26 66.75 67.11 67.11 502,700
May 1, 2024 66.32 67.10 66.32 66.87 66.87 741,200
Apr 30, 2024 66.76 67.05 66.53 66.57 66.57 645,800
Apr 29, 2024 66.75 67.46 66.62 66.93 66.93 656,200
Apr 26, 2024 66.75 66.88 66.50 66.69 66.69 318,400
Apr 25, 2024 66.65 66.77 66.46 66.54 66.54 484,300
Apr 24, 2024 66.50 66.80 66.50 66.64 66.64 396,100
Apr 23, 2024 66.75 66.76 66.42 66.47 66.47 1,069,700
Apr 22, 2024 67.00 67.05 66.76 66.84 66.84 670,200
Apr 19, 2024 67.05 67.13 66.85 66.95 66.95 594,100
Apr 18, 2024 67.34 67.34 66.97 67.05 67.05 507,600
Apr 17, 2024 67.33 67.49 67.15 67.20 67.20 608,300
Apr 16, 2024 67.35 67.53 67.21 67.34 67.34 524,800
Apr 15, 2024 67.65 67.65 67.25 67.33 67.33 1,528,500
Apr 12, 2024 67.75 67.78 67.52 67.60 67.60 907,000
Apr 11, 2024 67.69 67.75 67.66 67.72 67.72 448,400
Apr 10, 2024 67.67 67.82 67.61 67.70 67.70 1,266,200
Apr 9, 2024 67.75 67.90 67.71 67.75 67.75 671,200
Apr 8, 2024 67.71 67.99 67.71 67.72 67.72 543,000
Apr 5, 2024 67.90 68.19 67.75 67.85 67.85 1,537,900
Apr 4, 2024 67.58 67.96 67.58 67.74 67.74 2,921,300
Apr 3, 2024 69.01 69.67 69.01 69.65 69.65 1,536,500
Apr 2, 2024 69.10 69.25 68.85 68.92 68.92 1,713,700
Apr 1, 2024 69.00 69.33 68.92 69.21 69.21 493,900
Mar 28, 2024 68.90 69.00 68.88 68.97 68.97 744,000
Mar 27, 2024 68.90 69.05 68.75 68.90 68.90 1,149,500
Mar 26, 2024 68.75 69.03 68.75 68.96 68.96 1,678,700
Mar 25, 2024 68.43 68.82 68.31 68.73 68.73 492,700
Mar 22, 2024 68.50 68.67 68.23 68.26 68.26 1,025,400
Mar 21, 2024 68.89 68.95 68.20 68.27 68.27 1,462,600
Mar 20, 2024 68.63 68.94 68.55 68.75 68.75 728,400
Mar 19, 2024 68.25 69.07 68.20 68.70 68.70 1,217,500
Mar 18, 2024 67.75 68.29 67.75 68.25 68.25 731,800
Mar 15, 2024 67.65 67.90 67.65 67.81 67.81 473,100
Mar 14, 2024 67.80 68.04 67.80 67.85 67.85 381,500
Mar 13, 2024 67.65 67.90 67.63 67.84 67.84 462,800
Mar 12, 2024 67.52 67.75 67.40 67.65 67.65 389,100
Mar 11, 2024 67.63 67.72 67.50 67.51 67.51 429,900
Mar 8, 2024 67.41 67.79 67.41 67.63 67.63 763,600
Mar 7, 2024 67.43 67.69 67.15 67.44 67.44 499,500
Mar 6, 2024 67.50 67.99 67.35 67.55 67.55 917,800
Mar 5, 2024 67.54 67.73 67.05 67.38 67.38 1,205,300
Mar 4, 2024 67.60 67.79 67.41 67.59 67.59 553,700
Mar 1, 2024 68.07 68.07 67.14 67.73 67.73 1,109,300
Feb 29, 2024 68.30 68.30 66.68 67.94 67.94 3,217,600
Feb 28, 2024 68.24 68.46 68.14 68.46 68.46 558,000
Feb 27, 2024 68.63 68.68 68.28 68.31 68.31 376,000
Feb 26, 2024 68.21 68.66 68.19 68.63 68.63 404,300
Feb 23, 2024 68.13 68.52 68.00 68.39 68.39 675,200
Feb 22, 2024 67.86 68.15 67.80 68.13 68.13 761,700
Feb 21, 2024 67.95 68.01 67.76 67.88 67.88 529,500
Feb 20, 2024 67.83 68.00 67.80 67.96 67.96 515,800
Feb 16, 2024 67.94 68.05 67.70 67.76 67.76 776,900
Feb 15, 2024 67.82 68.04 67.76 67.90 67.90 633,100
Feb 14, 2024 67.95 67.95 67.74 67.80 67.80 621,800
Feb 13, 2024 67.75 68.00 67.62 67.85 67.85 781,200
Feb 12, 2024 67.90 68.05 67.72 67.85 67.85 1,175,200
Feb 9, 2024 67.90 68.03 67.65 67.95 67.95 1,010,100
Feb 8, 2024 67.78 67.97 67.63 67.95 67.95 784,900
Feb 7, 2024 68.20 68.20 67.70 67.80 67.80 1,076,000
Feb 6, 2024 67.84 68.33 67.80 68.09 68.09 697,600
Feb 5, 2024 67.52 68.14 67.40 68.00 68.00 784,600
Feb 2, 2024 67.75 67.83 67.46 67.65 67.65 698,900
Feb 1, 2024 68.01 68.20 67.66 67.70 67.70 1,029,700
Jan 31, 2024 68.50 68.50 67.53 67.88 67.88 1,532,200
Jan 30, 2024 68.04 68.08 67.72 68.00 68.00 892,900
Jan 29, 2024 67.93 68.25 67.82 68.22 68.22 579,700
Jan 26, 2024 68.28 68.31 67.76 68.01 68.01 902,900
Jan 25, 2024 68.35 68.47 67.70 68.25 68.25 1,692,900
Jan 24, 2024 68.31 68.42 67.99 68.06 68.06 1,048,800
Jan 23, 2024 68.00 68.19 67.51 68.04 68.04 1,681,400
Jan 22, 2024 68.17 68.41 67.75 67.98 67.98 1,434,500
Jan 19, 2024 68.54 68.54 67.83 67.99 67.99 2,178,100
Jan 18, 2024 68.45 68.65 68.10 68.33 68.33 1,995,000
Jan 17, 2024 68.25 68.50 68.17 68.36 68.36 1,205,700
Jan 16, 2024 68.60 68.69 68.30 68.34 68.34 2,042,400
Jan 12, 2024 68.79 68.83 68.10 68.72 68.72 3,865,600
Jan 11, 2024 68.90 68.99 68.61 68.72 68.72 2,539,800
Jan 10, 2024 69.03 69.15 68.83 68.85 68.85 4,313,400
Jan 9, 2024 68.92 69.08 68.69 69.05 69.05 3,982,200
Jan 8, 2024 68.96 69.68 68.38 69.36 69.36 14,477,900
Jan 5, 2024 57.33 58.24 55.09 57.57 57.57 1,013,100
Jan 4, 2024 56.92 58.26 56.53 58.06 58.06 450,900
Jan 3, 2024 59.55 59.55 56.41 56.67 56.67 714,000
Jan 2, 2024 61.62 62.85 59.66 59.71 59.71 434,200
Dec 29, 2023 63.45 63.60 62.06 62.23 62.23 319,700
Dec 28, 2023 63.00 64.76 62.58 63.75 63.75 478,700
Dec 27, 2023 61.97 62.98 61.63 62.93 62.93 320,700
Dec 26, 2023 62.60 63.00 61.64 62.17 62.17 240,300
Dec 22, 2023 60.78 62.65 59.75 62.56 62.56 516,400
Dec 21, 2023 59.86 60.59 59.31 60.11 60.11 264,900
Dec 20, 2023 59.93 60.29 58.32 58.69 58.69 352,800
Dec 19, 2023 59.36 61.64 58.96 60.22 60.22 715,700
Dec 18, 2023 58.31 59.68 57.44 58.66 58.66 417,100
Dec 15, 2023 59.91 60.78 58.11 58.28 58.28 779,700
Dec 14, 2023 59.32 61.46 59.01 59.52 59.52 777,300
Dec 13, 2023 56.13 58.10 55.69 58.06 58.06 486,800
Dec 12, 2023 56.73 56.91 55.48 56.19 56.19 498,200
Dec 11, 2023 56.75 57.55 56.34 56.59 56.59 477,800
Dec 8, 2023 57.63 58.31 56.58 56.82 56.82 566,500
Dec 7, 2023 57.21 58.60 56.98 57.88 57.88 414,300
Dec 6, 2023 57.90 58.97 57.31 57.35 57.35 267,000
Dec 5, 2023 57.43 58.80 56.84 57.21 57.21 346,200
Dec 4, 2023 57.34 58.43 56.91 58.06 58.06 398,100
Dec 1, 2023 55.80 58.06 55.61 57.50 57.50 642,800
Nov 30, 2023 56.92 58.17 55.55 55.99 55.99 910,800
Nov 29, 2023 57.19 58.61 56.76 57.01 57.01 364,600
Nov 28, 2023 57.61 57.98 56.52 56.69 56.69 486,900
Nov 27, 2023 56.30 57.69 56.27 57.63 57.63 311,200
Nov 24, 2023 57.75 58.56 55.90 56.83 56.83 172,000
Nov 22, 2023 57.44 58.47 56.96 57.83 57.83 314,000
Nov 21, 2023 57.91 58.01 55.97 56.62 56.62 333,300
Nov 20, 2023 56.26 58.17 56.26 57.65 57.65 470,000

Related Tickers

SIBN SI-BONE, Inc.
12.32
-0.32%
 
SRDX Surmodics, Inc.
39.19
-0.15%
 
NARI Inari Medical, Inc.
50.97
-0.68%
 
LIVN LivaNova PLC
51.36
-2.23%
 
INSP Inspire Medical Systems, Inc.
176.05
+0.44%
 
ITGR Integer Holdings Corporation
133.52
-0.75%
 
AORT Artivion, Inc.
26.93
+0.97%
 
KIDS OrthoPediatrics Corp.
24.32
+6.62%
 
AHCO AdaptHealth Corp.
9.74
+1.78%
 
BSX Boston Scientific Corporation
90.33
-0.13%