Historical Stock Prices

AXN 
$1.61
*  
0.01
0.63%
Get AXN Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 1.53 1.7 1.52 1.5899 326,358
05/26/2015 1.5 1.55 1.46 1.54 89,088
05/22/2015 1.58 1.5801 1.51 1.51 99,868
05/21/2015 1.58 1.62 1.5733 1.58 79,408
05/20/2015 1.61 1.69 1.51 1.58 181,773
05/19/2015 1.69 1.75 1.62 1.67 202,265
05/18/2015 1.68 1.79 1.66 1.67 226,827
05/15/2015 1.73 1.78 1.64 1.66 291,580
05/14/2015 1.63 1.8 1.61 1.72 463,542
05/13/2015 1.64 1.64 1.56 1.6116 109,596
05/12/2015 1.62 1.68 1.6 1.64 193,794
05/11/2015 1.66 1.7216 1.66 1.71 195,700
05/08/2015 1.64 1.78 1.64 1.68 316,669
05/07/2015 1.7 1.72 1.55 1.65 183,578
05/06/2015 1.52 1.76 1.5199 1.7 583,912
05/05/2015 1.4 1.52 1.4 1.52 228,449
05/04/2015 1.4 1.47 1.32 1.44 224,305
05/01/2015 1.48 1.48 1.33 1.35 141,780
04/30/2015 1.51 1.52 1.43 1.45 79,393
04/29/2015 1.44 1.51 1.43 1.49 152,069
04/28/2015 1.55 1.5636 1.441 1.52 254,825
04/27/2015 1.72 1.72 1.54 1.5632 370,685
04/24/2015 1.72 1.74 1.65 1.71 188,760
04/23/2015 1.75 1.7612 1.6 1.69 394,905
04/22/2015 1.8 1.8 1.7 1.77 178,874
04/21/2015 1.83 1.83 1.66 1.7632 318,282
04/20/2015 1.96 1.96 1.61 1.78 918,228
04/17/2015 1.97 1.97 1.9 1.93 327,952
04/16/2015 1.86 2.05 1.84 1.98 1,216,805
04/15/2015 2.08 2.08 1.81 1.91 756,807
04/14/2015 1.89 2.08 1.83 2 1,743,260
04/13/2015 1.85 1.94 1.79 1.85 495,333
04/10/2015 1.8 1.82 1.75 1.7901 117,289
04/09/2015 1.7 1.97 1.7 1.8 797,355
04/08/2015 1.71 1.75 1.62 1.75 371,071
04/07/2015 1.77 1.77 1.66 1.6601 110,265
04/06/2015 1.83 1.83 1.66 1.6662 280,525
*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?