Premium
Axogen Inc (AXGN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -7.1930773391 | 18.49 | 19.08 | 16.885 | 690429 | 17.90038354 | CS |
| 4 | -0.17 | -0.980957876515 | 17.33 | 21 | 16.22 | 634370 | 18.7096819 | CS |
| 12 | 2.66 | 18.3448275862 | 14.5 | 21 | 14 | 544709 | 17.82785316 | CS |
| 26 | 3.99 | 30.2961275626 | 13.17 | 21 | 11.51 | 447566 | 15.98415696 | CS |
| 52 | 8.67 | 102.120141343 | 8.49 | 21 | 5.55 | 403247 | 12.66533416 | CS |
| 156 | 8.38 | 95.444191344 | 8.78 | 21 | 3.45 | 335716 | 10.03472551 | CS |
| 260 | 6.16 | 56 | 11 | 23.94 | 3.45 | 323580 | 11.08730437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 17.17 | -0.56 | -3.16 | 17.39 | 17.56 | 16.885 | 759528 |
| 1741390500 | 17.73 | -0.04 | -0.23 | 17.83 | 18.2819 | 17.12 | 636905 |
| 1741304100 | 17.77 | -0.44 | -2.42 | 17.89 | 18.4 | 17.12 | 659995 |
| 1741217700 | 18.21 | -0.41 | -2.20 | 18.6 | 18.72 | 17.95 | 622108 |
| 1741131300 | 18.62 | -0.67 | -3.47 | 18.49 | 19.08 | 17.836 | 773610 |
| 1741044900 | 19.29 | -0.72 | -3.60 | 20.12 | 20.39 | 18.765 | 684089 |
| 1740785700 | 20.01 | 0.58 | 2.99 | 19 | 20.0632 | 19 | 1169852 |
| 1740699300 | 19.43 | -0.03 | -0.15 | 19 | 19.635 | 18.69 | 582345 |
| 1740612900 | 19.46 | -0.65 | -3.23 | 20.68 | 20.68 | 19.28 | 702800 |
| 1740526500 | 20.11 | 2.1 | 11.66 | 16.42 | 21 | 16.219999 | 1640862 |
| 1740440100 | 18.01 | 0.01 | 0.06 | 17.98 | 18.6099 | 17.1 | 1130158 |
| 1740180900 | 18 | -0.5 | -2.70 | 18.65 | 19.19 | 17.97 | 390254 |
| 1740094500 | 18.5 | -0.18 | -0.96 | 18.64 | 18.76 | 18.21 | 475916 |
| 1740008100 | 18.68 | 0.73 | 4.07 | 17.8 | 18.795 | 17.8 | 352822 |
| 1739921700 | 17.95 | -0.18 | -0.99 | 18.31 | 18.48 | 17.73 | 314437 |
| 1739576100 | 18.13 | -0.01 | -0.06 | 18.18 | 18.42 | 17.95 | 318405 |
| 1739489700 | 18.14 | 0.35 | 1.97 | 17.52 | 18.14 | 17.5 | 220901 |
| 1739403300 | 17.79 | 0.27 | 1.54 | 17.2 | 17.97 | 16.66 | 346903 |
| 1739316900 | 17.52 | -0.2 | -1.13 | 17.33 | 17.825 | 17.33 | 271147 |
| 1739230500 | 17.72 | -0.24 | -1.34 | 17.87 | 18 | 17.53 | 231525 |
| 1738971300 | 17.96 | -0.37 | -2.02 | 18.24 | 18.54 | 17.84 | 301986 |
| 1738884900 | 18.33 | -0.55 | -2.91 | 19.06 | 19.1828 | 18.32 | 308560 |
| 1738798500 | 18.88 | 0.8 | 4.42 | 18.11 | 18.9124 | 17.77 | 356671 |
| 1738712100 | 18.08 | 0.16 | 0.89 | 17.99 | 18.4 | 17.91 | 424567 |
| 1738625700 | 17.92 | -0.29 | -1.59 | 18.16 | 18.55 | 17.83 | 312767 |
| 1738366500 | 18.21 | -0.06 | -0.33 | 18.5399 | 18.74 | 18.16 | 213233 |
| 1738280100 | 18.27 | -0.04 | -0.22 | 18.28 | 18.75 | 18.2 | 219070 |
| 1738193700 | 18.31 | -0.1 | -0.54 | 18.54 | 18.75 | 18.123 | 237707 |
| 1738107300 | 18.41 | 0.48 | 2.68 | 17.9 | 18.6338 | 17.78 | 457829 |
| 1738020900 | 17.93 | -0.21 | -1.16 | 18 | 18.34 | 17.6 | 375807 |
| 1737761700 | 18.14 | -0.75 | -3.97 | 18.52 | 18.71 | 17.83 | 426731 |
| 1737675300 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
