Aoxing Pharmaceutical Company, Inc. New Common Stock Historical Stock Prices

AXN 
$0.66
*  
unch
unch
Get AXN Alerts
*Delayed - data as of May 24, 2016 11:46 ET  -  Find a broker to begin trading AXN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    AXN Real Time
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
11:46 0.6601 0.669 0.63 0.66 12,774
05/20/2016 0.65 0.65 0.63 0.65 47,169
05/19/2016 0.66 0.6629 0.6218 0.6218 158,403
05/18/2016 0.6699 0.6762 0.63 0.63 54,952
05/17/2016 0.669 0.6823 0.6503 0.68 96,857
05/16/2016 0.7 0.75 0.65 0.6903 321,500
05/13/2016 0.73 0.75 0.72 0.73 16,782
05/12/2016 0.73 0.74 0.725 0.73 28,438
05/11/2016 0.78 0.78 0.72 0.73 81,988
05/10/2016 0.76 0.79 0.75 0.76 37,077
05/09/2016 0.75 0.77 0.75 0.76 14,675
05/06/2016 0.79 0.7969 0.75 0.7501 49,832
05/05/2016 0.77 0.7972 0.76 0.79 22,720
05/04/2016 0.7999 0.8 0.76 0.7701 27,327
05/03/2016 0.7799 0.8 0.77 0.79 27,293
05/02/2016 0.74 0.84 0.74 0.7699 73,127
04/29/2016 0.8199 0.842 0.7303 0.7303 112,382
04/28/2016 0.79 0.82 0.79 0.8199 105,621
04/27/2016 0.78 0.79 0.78 0.7801 65,941
04/26/2016 0.7499 0.77 0.7388 0.759 31,113
04/25/2016 0.75 0.75 0.71 0.73 38,451
04/22/2016 0.7 0.75 0.7 0.75 32,443
04/21/2016 0.71 0.7101 0.63 0.6999 95,604
04/20/2016 0.725 0.75 0.7 0.72 168,765
04/19/2016 0.74 0.7465 0.7132 0.718 71,644
04/18/2016 0.69 0.73 0.65 0.7198 69,330
04/15/2016 0.75 0.75 0.63 0.6602 144,429
04/14/2016 0.74 0.745 0.725 0.738 132,528
04/13/2016 0.7 0.74 0.7 0.7245 149,610
04/12/2016 0.65 0.7 0.65 0.674 178,355
04/11/2016 0.64 0.68 0.64 0.6512 32,316
04/08/2016 0.6783 0.6783 0.6401 0.645 15,871
04/07/2016 0.6699 0.6699 0.62 0.66 62,227
04/06/2016 0.66 0.67 0.6502 0.6619 53,794
04/05/2016 0.668 0.68 0.6601 0.6601 45,762
04/04/2016 0.6201 0.668 0.6201 0.667 26,009
04/01/2016 0.668 0.668 0.61 0.65 97,455
03/31/2016 0.668 0.668 0.65 0.66 29,164
03/30/2016 0.668 0.668 0.648 0.6525 56,686
03/29/2016 0.668 0.668 0.65 0.668 53,346
03/28/2016 0.69 0.6936 0.64 0.6679 144,376
03/24/2016 0.71 0.72 0.69 0.69 52,142
03/23/2016 0.7399 0.74 0.7003 0.71 87,755
03/22/2016 0.718 0.73 0.7 0.725 91,684
03/21/2016 0.6998 0.72 0.6998 0.703 81,691
03/18/2016 0.71 0.72 0.6901 0.6997 25,552
03/17/2016 0.6899 0.709 0.6824 0.7034 108,120
03/16/2016 0.68 0.711 0.68 0.68 47,412
03/15/2016 0.72 0.72 0.68 0.7 72,629
03/14/2016 0.7199 0.74 0.685 0.71 62,020
03/11/2016 0.68 0.71 0.68 0.6968 96,822
03/10/2016 0.7001 0.73 0.69 0.6965 35,884
03/09/2016 0.7101 0.74 0.6862 0.6897 53,757
03/08/2016 0.7449 0.7449 0.71 0.7145 40,036
03/07/2016 0.69 0.73 0.6801 0.73 190,969
03/04/2016 0.6999 0.6999 0.675 0.6801 100,261
03/03/2016 0.68 0.7049 0.68 0.69 89,248
03/02/2016 0.7 0.7358 0.6747 0.7051 176,785
03/01/2016 0.73 0.74 0.7 0.707 124,127
02/29/2016 0.72 0.75 0.72 0.74 30,912
02/26/2016 0.77 0.77 0.73 0.74 25,812
02/25/2016 0.75 0.7578 0.73 0.7507 90,044
02/24/2016 0.78 0.78 0.75 0.7651 21,104
02/23/2016 0.78 0.78 0.75 0.7721 42,015
02/22/2016 0.765 0.7999 0.7405 0.7504 71,957
02/19/2016 0.7872 0.79 0.7401 0.77 33,220
02/18/2016 0.8 0.8 0.74 0.74 32,237
02/17/2016 0.85 0.85 0.75 0.7546 101,070
02/16/2016 0.822 0.835 0.82 0.83 67,810
02/12/2016 0.764 0.7999 0.75 0.79 97,075
02/11/2016 0.75 0.76 0.71 0.74 41,948
02/10/2016 0.8202 0.8202 0.7576 0.77 69,227
02/09/2016 0.82 0.8599 0.82 0.825 127,030
02/08/2016 1.07 1.07 0.7126 0.8137 494,423
02/05/2016 0.9899 1.08 0.98 1.05 194,523
02/04/2016 0.89 0.98 0.86 0.9668 202,580
02/03/2016 0.7489 0.89 0.7489 0.8867 84,119
02/02/2016 0.7 0.8 0.6997 0.7489 185,363
02/01/2016 0.71 0.75 0.67 0.7 89,526
01/29/2016 0.68 0.6923 0.65 0.69 30,683
01/28/2016 0.6746 0.7054 0.65 0.66 141,715
01/27/2016 0.7 0.718 0.68 0.7099 28,955
01/26/2016 0.7 0.7202 0.7 0.7095 13,445
01/25/2016 0.72 0.7312 0.7 0.72 79,733
01/22/2016 0.72 0.739 0.69 0.7198 52,304
01/21/2016 0.7035 0.7435 0.7 0.72 38,335
01/20/2016 0.7455 0.7455 0.68 0.71 39,456
01/19/2016 0.8 0.814 0.71 0.71 41,978
01/15/2016 0.73 0.8 0.7 0.75 52,403
01/14/2016 0.71 0.7599 0.7 0.74 66,532
01/13/2016 0.76 0.76 0.7 0.704 76,720
01/12/2016 0.77 0.77 0.74 0.75 76,674
01/11/2016 0.77 0.8 0.74 0.78 112,604
01/08/2016 0.76 0.7904 0.74 0.74 182,616
01/07/2016 0.88 0.88 0.75 0.76 269,700
01/06/2016 0.8697 0.97 0.8383 0.86 687,435
01/05/2016 0.6499 0.865 0.6401 0.7975 489,286
01/04/2016 0.655 0.655 0.6 0.64 186,892
12/31/2015 0.8199 0.8199 0.6238 0.6681 779,639
12/30/2015 0.8601 0.8661 0.8 0.81 214,831
12/29/2015 0.92 0.928 0.86 0.8768 141,211
12/28/2015 0.8901 0.9665 0.8901 0.91 61,968
12/24/2015 0.97 0.988 0.8442 0.92 139,908
12/23/2015 0.93 0.9899 0.86 0.97 127,308
12/22/2015 1.01 1.04 0.9302 0.9302 87,359
12/21/2015 0.97 1.02 0.96 1 120,726
12/18/2015 0.95 1 0.94 0.99 176,483
12/17/2015 1.04 1.04 0.9455 0.9455 258,113
12/16/2015 1 1.09 0.98 1.03 193,061
12/15/2015 1.04 1.04 1 1.03 130,924
12/14/2015 1.03 1.04 1 1.02 72,225
12/11/2015 1.08 1.1142 1 1.05 203,042
12/10/2015 1.14 1.14 1 1.09 203,740
12/09/2015 1.02 1.03 1 1.01 93,753
12/08/2015 1.05 1.08 1.009 1.03 218,627
12/07/2015 1.11 1.11 1 1.04 222,110
12/04/2015 1.16 1.1798 1.1 1.12 186,173
12/03/2015 1.3 1.3 0.98 1.15 929,076
12/02/2015 1.37 1.4 1.26 1.28 280,593
12/01/2015 1.39 1.39 1.3 1.37 160,040
11/30/2015 1.43 1.43 1.32 1.37 222,447
11/27/2015 1.33 1.39 1.33 1.37 80,729
11/25/2015 1.28 1.33 1.26 1.32 68,689
11/24/2015 1.3 1.32 1.2508 1.29 141,214
11/23/2015 1.27 1.32 1.27 1.31 101,152
11/20/2015 1.32 1.33 1.23 1.28 203,038
11/19/2015 1.3 1.32 1.25 1.26 168,002
11/18/2015 1.33 1.34 1.3 1.32 157,609
11/17/2015 1.33 1.3365 1.29 1.33 218,299
11/16/2015 1.4 1.4099 1.305 1.35 337,301
11/13/2015 1.5 1.68 1.35 1.4 2,539,045
11/12/2015 1.31 1.34 1.3 1.32 108,957
11/11/2015 1.31 1.36 1.3001 1.31 96,438
11/10/2015 1.33 1.3699 1.29 1.32 65,849
11/09/2015 1.27 1.42 1.25 1.32 841,023
11/06/2015 1.34 1.34 1.26 1.27 116,055
11/05/2015 1.31 1.3599 1.28 1.2832 135,579
11/04/2015 1.29 1.34 1.27 1.3 203,823
11/03/2015 1.28 1.31 1.28 1.29 86,916
11/02/2015 1.31 1.38 1.25 1.28 425,150
10/30/2015 1.32 1.32 1.26 1.29 74,412
10/29/2015 1.3 1.34 1.3 1.32 91,862
10/28/2015 1.27 1.35 1.24 1.3 124,674
10/27/2015 1.27 1.2899 1.2 1.25 217,693
10/26/2015 1.36 1.36 1.3 1.33 172,909
10/23/2015 1.38 1.3877 1.33 1.36 180,451
10/22/2015 1.39 1.4001 1.35 1.36 173,219
10/21/2015 1.4 1.41 1.37 1.39 168,069
10/20/2015 1.47 1.5 1.4 1.44 298,455
10/19/2015 1.49 1.51 1.455 1.48 232,086
10/16/2015 1.41 1.54 1.36 1.51 764,361
10/15/2015 1.48 1.48 1.36 1.42 389,291
10/14/2015 1.42 1.47 1.36 1.43 1,003,858
10/13/2015 1.82 1.86 1.33 1.35 7,277,806
10/12/2015 1.7 1.7 1.54 1.56 369,805
10/09/2015 1.65 1.67 1.63 1.66 333,130
10/08/2015 1.611 1.66 1.611 1.63 154,454
10/07/2015 1.62 1.64 1.6 1.6 156,791
10/06/2015 1.6 1.62 1.6 1.61 190,156
10/05/2015 1.55 1.58 1.52 1.57 218,980
10/02/2015 1.49 1.52 1.45 1.5 51,840
10/01/2015 1.49 1.4999 1.45 1.49 38,227
09/30/2015 1.47 1.54 1.43 1.48 193,453
09/29/2015 1.42 1.45 1.42 1.43 78,940
09/28/2015 1.62 1.635 1.28 1.41 325,564
09/25/2015 1.58 1.67 1.55 1.64 221,474
09/24/2015 1.7 1.74 1.67 1.74 110,334
09/23/2015 1.69 1.76 1.66 1.71 182,962
09/22/2015 1.58 1.7 1.58 1.67 239,918
09/21/2015 1.64 1.64 1.57 1.59 65,537
09/18/2015 1.56 1.65 1.56 1.64 67,607
09/17/2015 1.65 1.67 1.55 1.59 289,440
09/16/2015 1.63 1.74 1.63 1.67 163,955
09/15/2015 1.66 1.67 1.6 1.63 59,163
09/14/2015 1.68 1.68 1.6 1.65 17,063
09/11/2015 1.72 1.72 1.61 1.7 64,541
09/10/2015 1.65 1.8 1.6 1.71 626,309
09/09/2015 1.6 1.64 1.56 1.62 136,643
09/08/2015 1.59 1.6 1.56 1.6 79,526
09/04/2015 1.6 1.6 1.52 1.5599 133,825
09/03/2015 1.59 1.6 1.53 1.6 80,053
09/02/2015 1.59 1.6 1.51 1.57 107,570
09/01/2015 1.5 1.55 1.4801 1.55 74,903
08/31/2015 1.58 1.6 1.5001 1.55 127,371
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
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
*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?