Aoxing Pharmaceutical Company, Inc. Historical Stock Prices

AXN 
$1.8188
*  
0.0019
0.1%
Get AXN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AXN now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.78  1.95  1.72  1.8188 347,203
03/27/2015 1.78 1.95 1.72 1.8188 347,203
03/26/2015 1.7 1.9 1.69 1.8207 932,996
03/25/2015 1.55 1.71 1.43 1.67 558,581
03/24/2015 1.63 1.63 1.43 1.52 355,887
03/23/2015 1.75 1.83 1.46 1.58 681,751
03/20/2015 1.87 1.9587 1.72 1.72 448,159
03/19/2015 1.93 2.16 1.83 1.87 811,659
03/18/2015 2.15 2.29 1.88 1.94 1,062,405
03/17/2015 1.84 2.1698 1.77 2.09 2,194,279
03/16/2015 1.66 1.95 1.66 1.82 1,272,751
03/13/2015 1.88 1.93 1.58 1.66 2,392,768
03/12/2015 1.48 1.93 1.38 1.93 3,681,124
03/11/2015 1.37 1.583 1.33 1.42 856,600
03/10/2015 1.23 1.44 1.15 1.36 752,341
03/09/2015 1.49 1.5 1.2 1.2299 1,220,068
03/06/2015 1.17 1.63 1.148 1.49 5,580,750
03/05/2015 0.85 1.14 0.79 1.12 1,481,806
03/04/2015 0.87 0.9 0.7599 0.798 495,492
03/03/2015 1 1.08 0.9299 0.93 272,491
03/02/2015 1.12 1.18 0.97 1 345,468
02/27/2015 1.23 1.32 1.05 1.098 472,518
02/26/2015 1.26 1.37 1.2 1.22 312,143
02/25/2015 1.36 1.4 1.2 1.25 485,057
02/24/2015 1.56 1.564 1.32 1.41 577,343
02/23/2015 1.79 1.92 1.26 1.35 2,056,060
02/20/2015 1.2 2.58 1.2 1.95 9,466,661
02/19/2015 0.92 1.25 0.85 1.18 525,717
02/18/2015 0.9 0.95 0.82 0.92 228,334
02/17/2015 0.58 0.97 0.5799 0.9 553,421
02/13/2015 0.515 0.55 0.501 0.55 44,339
02/12/2015 0.5315 0.5315 0.5 0.51 17,652
02/11/2015 0.55 0.584 0.5255 0.5255 82,945
02/10/2015 0.59 0.6 0.55 0.57 133,299
02/09/2015 0.475 0.59 0.475 0.5259 242,159
02/06/2015 0.42 0.4789 0.41 0.4595 78,054
02/05/2015 0.395 0.41 0.3929 0.404 97,181
02/04/2015 0.3901 0.395 0.39 0.39 39,900
02/03/2015 0.377 0.4089 0.377 0.3901 89,182
02/02/2015 0.365 0.373 0.36 0.37 38,133
01/30/2015 0.38 0.38 0.36 0.36 9,304
01/29/2015 0.3798 0.3798 0.363 0.37 28,659
01/28/2015 0.3651 0.3651 0.36 0.36 9,404
01/27/2015 0.37 0.38 0.36 0.36 51,548
01/26/2015 0.36 0.36 0.3576 0.3579 12,917
01/23/2015 0.36 0.3672 0.35 0.351 42,050
01/22/2015 0.35 0.3501 0.35 0.35 8,281
01/21/2015 0.35 0.36 0.34 0.34 33,252
01/20/2015 0.3 0.32 0.2901 0.32 31,670
01/16/2015 0.31 0.335 0.31 0.335 11,022
01/15/2015 0.324 0.324 0.3 0.3 2,100
01/14/2015 0.3302 0.35 0.3 0.31 24,549
01/13/2015 0.3401 0.35 0.3302 0.3302 10,650
01/12/2015 0.3301 0.3301 0.3301 0.3301 700
01/09/2015 0.3302 0.3302 0.33 0.33 5,720
01/08/2015 0.35 0.35 0.3328 0.3328 900
01/07/2015 0.33 0.35 0.33 0.3301 25,827
01/06/2015 0.3103 0.3103 0.3103 0.3103 250
01/05/2015 0.35 0.35 0.312 0.3129 2,545
01/02/2015 0.33 0.34 0.33 0.34 37,766
12/31/2014 0.329 0.3301 0.3 0.3176 21,803
12/30/2014 0.33 0.33 0.31 0.32 21,890
12/29/2014 0.3 0.33 0.3 0.3175 55,585
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?