Aoxing Pharmaceutical Company, Inc. Historical Stock Prices

AXN 
$1.62
*  
0.04
2.53%
Get AXN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AXN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    AXN Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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  1.65  1.66  1.54  1.62 113,361
08/28/2015 1.6 1.66 1.54 1.62 113,361
08/27/2015 1.46 1.85 1.39 1.58 460,904
08/26/2015 1.43 1.43 1.3 1.3732 56,845
08/25/2015 1.39 1.43 1.36 1.39 155,541
08/24/2015 1.15 1.3299 1.02 1.31 319,026
08/21/2015 1.49 1.5 1.42 1.42 155,225
08/20/2015 1.49 1.56 1.49 1.5 105,704
08/19/2015 1.56 1.59 1.55 1.559 55,698
08/18/2015 1.54 1.58 1.532 1.56 66,462
08/17/2015 1.55 1.59 1.54 1.56 50,917
08/14/2015 1.58 1.64 1.54 1.55 75,582
08/13/2015 1.63 1.63 1.54 1.59 81,952
08/12/2015 1.6 1.64 1.6 1.61 81,415
08/11/2015 1.62 1.65 1.6 1.6201 107,040
08/10/2015 1.58 1.65 1.56 1.6 131,994
08/07/2015 1.58 1.6 1.54 1.56 70,415
08/06/2015 1.59 1.62 1.55 1.58 111,802
08/05/2015 1.59 1.65 1.5877 1.59 98,343
08/04/2015 1.65 1.6899 1.572 1.64 170,847
08/03/2015 1.63 1.66 1.6 1.6095 155,482
07/31/2015 1.64 1.6799 1.6 1.65 117,160
07/30/2015 1.72 1.72 1.63 1.65 113,542
07/29/2015 1.88 1.9 1.7032 1.71 487,994
07/28/2015 1.69 1.85 1.68 1.8 643,102
07/27/2015 1.66 1.73 1.61 1.68 201,219
07/24/2015 1.72 1.76 1.67 1.74 239,024
07/23/2015 1.68 1.7 1.64 1.699 277,692
07/22/2015 1.64 1.69 1.63 1.65 194,841
07/21/2015 1.59 1.67 1.59 1.63 151,920
07/20/2015 1.55 1.64 1.53 1.6 324,019
07/17/2015 1.52 1.55 1.4501 1.54 181,873
07/16/2015 1.48 1.58 1.48 1.53 326,567
07/15/2015 1.54 1.6099 1.47 1.51 399,157
07/14/2015 1.75 1.75 1.51 1.53 448,351
07/13/2015 1.42 1.9 1.4101 1.72 2,829,262
07/10/2015 1.27 1.42 1.2438 1.39 279,217
07/09/2015 1.29 1.31 1.21 1.23 489,862
07/08/2015 1.43 1.43 1.17 1.19 741,509
07/07/2015 1.63 1.6699 1.4 1.42 626,680
07/06/2015 1.57 1.68 1.5401 1.6 332,696
07/02/2015 1.56 1.7 1.55 1.61 276,159
07/01/2015 1.78 1.78 1.6 1.6 618,450
06/30/2015 1.78 1.85 1.75 1.75 297,068
06/29/2015 1.85 1.9 1.75 1.76 721,456
06/26/2015 1.82 1.89 1.75 1.89 677,593
06/25/2015 1.84 1.93 1.82 1.83 519,153
06/24/2015 1.92 1.9599 1.8 1.85 689,784
06/23/2015 2 2.08 1.91 1.94 1,376,922
06/22/2015 1.93 2.27 1.86 2.23 2,867,881
06/19/2015 1.79 1.88 1.74 1.8 796,665
06/18/2015 1.93 2 1.75 1.78 642,235
06/17/2015 1.97 2.0124 1.86 1.9 438,938
06/16/2015 2.17 2.22 1.89 1.97 1,008,949
06/15/2015 2.24 2.35 2.15 2.16 731,467
06/12/2015 2.25 2.409 2.14 2.2 826,968
06/11/2015 2.55 2.55 2 2.26 1,646,307
06/10/2015 2.42 2.49 2.11 2.36 3,520,059
06/09/2015 3.35 3.48 2.52 2.67 16,336,360
06/08/2015 1.94 2.98 1.85 2.78 13,748,040
06/05/2015 1.74 1.82 1.521 1.74 374,778
06/04/2015 1.79 1.87 1.72 1.73 1,003,858
06/03/2015 1.67 1.78 1.662 1.77 486,981
06/02/2015 1.6 1.72 1.6 1.65 232,180
06/01/2015 1.58 1.6 1.56 1.6 19,148
05/29/2015 1.58 1.62 1.558 1.56 71,604
05/28/2015 1.56 1.63 1.55 1.57 48,879
*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?