Axonics, Inc. (AXNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.23

-0.17

(-0.25%)

At close: 04:00PM EDT

67.23

0.00

(0.00%)

After hours:

05:31PM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	67.55	67.55	67.13	67.23	67.23	826,000
27 Jun 2024	67.59	67.59	67.01	67.40	67.40	434,100
26 Jun 2024	67.69	67.84	67.15	67.36	67.36	629,600
25 Jun 2024	67.73	68.00	67.58	67.80	67.80	321,900
24 Jun 2024	67.70	67.79	67.54	67.72	67.72	232,100
21 Jun 2024	67.46	67.74	67.36	67.57	67.57	390,200
20 Jun 2024	67.41	67.77	67.28	67.32	67.32	357,700
18 Jun 2024	67.17	67.80	67.17	67.51	67.51	429,300
17 Jun 2024	67.12	67.39	66.97	67.28	67.28	320,000
14 Jun 2024	67.01	67.44	66.97	67.20	67.20	235,400
13 Jun 2024	66.90	67.44	66.68	67.34	67.34	301,000
12 Jun 2024	67.20	67.29	66.86	67.00	67.00	297,800
11 Jun 2024	67.00	67.12	66.60	67.00	67.00	461,400
10 Jun 2024	67.13	67.27	66.71	67.04	67.04	432,300
07 Jun 2024	67.14	67.89	66.95	67.08	67.08	380,300
06 Jun 2024	66.97	67.38	66.97	67.13	67.13	123,700
05 Jun 2024	67.08	67.31	66.81	67.18	67.18	156,500
04 Jun 2024	66.80	67.08	66.75	66.86	66.86	329,900
03 Jun 2024	67.19	67.19	66.59	66.80	66.80	486,200
31 May 2024	67.15	67.30	66.75	67.09	67.09	360,500
30 May 2024	67.01	67.18	66.92	67.13	67.13	322,200
29 May 2024	67.10	67.34	66.86	67.01	67.01	386,900
28 May 2024	67.17	67.23	66.97	67.13	67.13	299,900
24 May 2024	67.50	67.50	67.12	67.22	67.22	291,200
23 May 2024	67.55	67.63	66.97	67.33	67.33	559,400
22 May 2024	67.70	67.72	67.50	67.63	67.63	505,100
21 May 2024	67.54	67.69	67.52	67.59	67.59	253,800
20 May 2024	67.69	67.69	67.30	67.54	67.54	163,800
17 May 2024	67.76	67.76	67.34	67.55	67.55	236,700
16 May 2024	67.67	67.72	67.56	67.67	67.67	336,600
15 May 2024	67.75	67.75	67.40	67.69	67.69	229,700
14 May 2024	67.80	67.80	67.15	67.45	67.45	403,400
13 May 2024	67.50	67.65	67.20	67.33	67.33	319,000
10 May 2024	67.45	67.59	67.22	67.43	67.43	233,000
09 May 2024	67.40	67.44	67.19	67.40	67.40	224,000
08 May 2024	67.13	67.45	67.08	67.32	67.32	511,200
07 May 2024	67.49	67.91	67.28	67.38	67.38	293,500
06 May 2024	67.24	67.77	67.07	67.59	67.59	195,800
03 May 2024	67.38	67.39	66.81	67.28	67.28	398,200
02 May 2024	66.75	67.26	66.75	67.11	67.11	502,700
01 May 2024	66.32	67.10	66.32	66.87	66.87	741,200
30 Apr 2024	66.76	67.05	66.53	66.57	66.57	645,800
29 Apr 2024	66.75	67.46	66.62	66.93	66.93	656,200
26 Apr 2024	66.75	66.88	66.50	66.69	66.69	318,400
25 Apr 2024	66.65	66.77	66.46	66.54	66.54	484,300
24 Apr 2024	66.50	66.80	66.50	66.64	66.64	396,100
23 Apr 2024	66.75	66.76	66.42	66.47	66.47	1,069,700
22 Apr 2024	67.00	67.05	66.76	66.84	66.84	670,200
19 Apr 2024	67.05	67.13	66.85	66.95	66.95	594,100
18 Apr 2024	67.34	67.34	66.97	67.05	67.05	507,600
17 Apr 2024	67.33	67.49	67.15	67.20	67.20	608,300
16 Apr 2024	67.35	67.53	67.21	67.34	67.34	524,800
15 Apr 2024	67.65	67.65	67.25	67.33	67.33	1,528,500
12 Apr 2024	67.75	67.78	67.52	67.60	67.60	907,000
11 Apr 2024	67.69	67.75	67.66	67.72	67.72	448,400
10 Apr 2024	67.67	67.82	67.61	67.70	67.70	1,266,200
09 Apr 2024	67.75	67.90	67.71	67.75	67.75	671,200
08 Apr 2024	67.71	67.99	67.71	67.72	67.72	543,000
05 Apr 2024	67.90	68.19	67.75	67.85	67.85	1,537,900
04 Apr 2024	67.58	67.96	67.58	67.74	67.74	2,921,300
03 Apr 2024	69.01	69.67	69.01	69.65	69.65	1,536,500
02 Apr 2024	69.10	69.25	68.85	68.92	68.92	1,713,700
01 Apr 2024	69.00	69.33	68.92	69.21	69.21	493,900
28 Mar 2024	68.90	69.00	68.88	68.97	68.97	744,000
27 Mar 2024	68.90	69.05	68.75	68.90	68.90	1,149,500
26 Mar 2024	68.75	69.03	68.75	68.96	68.96	1,678,700
25 Mar 2024	68.43	68.82	68.31	68.73	68.73	492,700
22 Mar 2024	68.50	68.67	68.23	68.26	68.26	1,025,400
21 Mar 2024	68.89	68.95	68.20	68.27	68.27	1,462,600
20 Mar 2024	68.63	68.94	68.55	68.75	68.75	728,400
19 Mar 2024	68.25	69.07	68.20	68.70	68.70	1,217,500
18 Mar 2024	67.75	68.29	67.75	68.25	68.25	731,800
15 Mar 2024	67.65	67.90	67.65	67.81	67.81	473,100
14 Mar 2024	67.80	68.04	67.80	67.85	67.85	381,500
13 Mar 2024	67.65	67.90	67.63	67.84	67.84	462,800
12 Mar 2024	67.52	67.75	67.40	67.65	67.65	389,100
11 Mar 2024	67.63	67.72	67.50	67.51	67.51	429,900
08 Mar 2024	67.41	67.79	67.41	67.63	67.63	763,600
07 Mar 2024	67.43	67.69	67.15	67.44	67.44	499,500
06 Mar 2024	67.50	67.99	67.35	67.55	67.55	917,800
05 Mar 2024	67.54	67.73	67.05	67.38	67.38	1,205,300
04 Mar 2024	67.60	67.79	67.41	67.59	67.59	553,700
01 Mar 2024	68.07	68.07	67.14	67.73	67.73	1,109,300
29 Feb 2024	68.30	68.30	66.68	67.94	67.94	3,217,600
28 Feb 2024	68.24	68.46	68.14	68.46	68.46	558,000
27 Feb 2024	68.63	68.68	68.28	68.31	68.31	376,000
26 Feb 2024	68.21	68.66	68.19	68.63	68.63	404,300
23 Feb 2024	68.13	68.52	68.00	68.39	68.39	675,200
22 Feb 2024	67.86	68.15	67.80	68.13	68.13	761,700
21 Feb 2024	67.95	68.01	67.76	67.88	67.88	529,500
20 Feb 2024	67.83	68.00	67.80	67.96	67.96	515,800
16 Feb 2024	67.94	68.05	67.70	67.76	67.76	776,900
15 Feb 2024	67.82	68.04	67.76	67.90	67.90	633,100
14 Feb 2024	67.95	67.95	67.74	67.80	67.80	621,800
13 Feb 2024	67.75	68.00	67.62	67.85	67.85	781,200
12 Feb 2024	67.90	68.05	67.72	67.85	67.85	1,175,200
09 Feb 2024	67.90	68.03	67.65	67.95	67.95	1,010,100
08 Feb 2024	67.78	67.97	67.63	67.95	67.95	784,900
07 Feb 2024	68.20	68.20	67.70	67.80	67.80	1,076,000
06 Feb 2024	67.84	68.33	67.80	68.09	68.09	697,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Axonics, Inc. (AXNX)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)