Aoxing Pharmaceutical Company, Inc. Historical Stock Prices

AXN 
$1.8
*  
0.12
7.14%
Get AXN Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2014 TO 28-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.
16:00  1.72  1.85  1.68  1.80 643,102
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
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
04/02/2015 1.61 1.88 1.5701 1.85 491,037
04/01/2015 1.65 1.67 1.58 1.62 113,404
03/31/2015 1.71 1.73 1.58 1.69 223,602
03/30/2015 1.85 1.86 1.7 1.7 375,148
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
12/26/2014 0.235 0.31 0.235 0.2778 98,428
12/24/2014 0.2901 0.3101 0.29 0.31 17,800
12/23/2014 0.3 0.3195 0.29 0.303 21,231
12/22/2014 0.3061 0.3223 0.3 0.3165 10,781
12/19/2014 0.34 0.34 0.3049 0.33 67,974
12/18/2014 0.29 0.3228 0.29 0.32 2,249
12/17/2014 0.33 0.33 0.31 0.33 21,467
12/16/2014 0.3 0.33 0.2852 0.33 51,866
12/15/2014 0.27 0.31 0.27 0.31 8,529
12/12/2014 0.2953 0.3 0.28 0.3 15,770
12/11/2014 0.272 0.3 0.272 0.2953 2,021
12/10/2014 0.25 0.27 0.25 0.27 38,520
12/09/2014 0.26 0.2643 0.25 0.2501 20,722
12/08/2014 0.31 0.31 0.26 0.26 84,058
12/05/2014 0.31 0.315 0.3 0.31 79,436
12/04/2014 0.35 0.355 0.3 0.3 331,044
12/03/2014 0.38 0.3901 0.32 0.34 251,722
12/02/2014 0.33 0.3803 0.32 0.3677 107,735
12/01/2014 0.31 0.32 0.31 0.3101 49,598
11/28/2014 0.26 0.365 0.26 0.3 167,289
11/26/2014 0.26 0.27 0.2379 0.25 174,535
11/25/2014 0.2375 0.239 0.2187 0.2187 71,460
11/24/2014 0.2059 0.2301 0.2059 0.2137 64,277
11/21/2014 0.21 0.21 0.1949 0.2 102,636
11/20/2014 0.2199 0.22 0.2 0.2158 22,867
11/19/2014 0.22 0.22 0.2 0.2159 144,174
11/18/2014 0.2219 0.2219 0.2 0.2038 43,351
11/17/2014 0.235 0.24 0.21 0.24 45,574
11/14/2014 0.2403 0.2403 0.2332 0.2332 42,274
11/13/2014 0.25 0.25 0.25 0.25 00
11/12/2014 0.25 0.25 0.2494 0.25 28,400
11/11/2014 0.2799 0.28 0.2601 0.2601 56,688
11/10/2014 0.27 0.27 0.2655 0.2655 30,199
11/07/2014 0.2842 0.2858 0.269 0.2784 70,584
11/06/2014 0.2896 0.2899 0.272 0.2898 39,400
11/05/2014 0.28 0.28 0.272 0.272 13,170
11/04/2014 0.28 0.29 0.272 0.29 4,545
11/03/2014 0.29 0.32 0.28 0.28 260,877
10/31/2014 0.24 0.303 0.24 0.28 131,549
10/30/2014 0.302 0.31 0.2265 0.29 14,965
10/29/2014 0.29 0.3018 0.2899 0.3018 6,412
10/28/2014 0.3211 0.34 0.28 0.3115 196,008
10/27/2014 0.3999 0.3999 0.3149 0.3179 297,157
10/24/2014 0.301 0.375 0.301 0.37 313,860
10/23/2014 0.29 0.3497 0.29 0.3299 193,615
10/22/2014 0.255 0.29 0.255 0.2867 248,540
10/21/2014 0.26 0.27 0.25 0.26 97,460
10/20/2014 0.25 0.25 0.23 0.246 160,300
10/17/2014 0.24 0.25 0.2399 0.245 268,345
10/16/2014 0.22 0.2395 0.22 0.2395 62,750
10/15/2014 0.22 0.23 0.213 0.2167 7,040
10/14/2014 0.216 0.23 0.21 0.21 35,300
10/13/2014 0.199 0.219 0.199 0.212 51,519
10/10/2014 0.199 0.22 0.1988 0.21 28,489
10/09/2014 0.2099 0.2099 0.19 0.198 151,985
10/08/2014 0.1952 0.2 0.1952 0.1986 10,020
10/07/2014 0.2099 0.2099 0.195 0.1956 5,107
10/06/2014 0.2 0.2099 0.1899 0.1908 1,551
10/03/2014 0.18 0.2 0.18 0.19 7,910
10/02/2014 0.21 0.21 0.19 0.19 41,975
10/01/2014 0.2 0.2115 0.195 0.2 87,278
09/30/2014 0.21 0.21 0.1899 0.1949 99,379
09/29/2014 0.2 0.2299 0.2 0.21 40,176
09/26/2014 0.2 0.2001 0.1999 0.1999 10,701
09/25/2014 0.2102 0.2202 0.1949 0.2 152,078
09/24/2014 0.24 0.24 0.2101 0.2101 17,602
09/23/2014 0.2499 0.2499 0.2133 0.2199 24,997
09/22/2014 0.284 0.35 0.207 0.215 218,242
09/19/2014 0.24 0.25 0.24 0.24 7,850
09/18/2014 0.24 0.2689 0.24 0.2494 83,417
09/17/2014 0.2616 0.2644 0.2351 0.25 6,500
09/16/2014 0.27 0.27 0.25 0.25 18,051
09/15/2014 0.2614 0.2614 0.2531 0.2531 400
09/12/2014 0.2899 0.2899 0.253 0.2599 67,587
09/11/2014 0.282 0.2936 0.2531 0.2936 15,320
09/10/2014 0.2601 0.28 0.2531 0.28 7,446
09/09/2014 0.28 0.3 0.28 0.28 42,141
09/08/2014 0.2599 0.298 0.255 0.2674 17,602
09/05/2014 0.2401 0.28 0.2401 0.26 20,407
09/04/2014 0.2603 0.3117 0.2405 0.2999 5,509
09/03/2014 0.29 0.3046 0.2366 0.3046 379,804
09/02/2014 0.29 0.2999 0.28 0.28 5,509
08/29/2014 0.3 0.3 0.2652 0.2652 3,461
08/28/2014 0.3099 0.3099 0.29 0.2978 3,960
08/27/2014 0.2651 0.31 0.2651 0.29 5,220
08/26/2014 0.29 0.2904 0.284 0.284 2,123
08/25/2014 0.2651 0.32 0.2651 0.2901 7,140
08/22/2014 0.3001 0.3001 0.3001 0.3001 387
08/21/2014 0.3174 0.3185 0.3001 0.3001 5,077
08/20/2014 0.34 0.34 0.3001 0.3001 12,100
08/19/2014 0.3106 0.33 0.3001 0.3001 4,840
08/18/2014 0.31 0.31 0.3 0.31 2,600
08/15/2014 0.3894 0.4094 0.31 0.3115 4,281
08/14/2014 0.3398 0.35 0.3201 0.35 1,555
08/13/2014 0.294 0.33 0.294 0.3253 6,397
08/12/2014 0.378 0.378 0.271 0.3051 27,135
08/11/2014 0.37 0.42 0.36 0.36 19,018
08/08/2014 0.4 0.4 0.35 0.3629 7,902
08/07/2014 0.38 0.4 0.38 0.4 1,071
08/06/2014 0.4341 0.4341 0.3712 0.3712 8,580
08/05/2014 0.44 0.44 0.4 0.42 43,234
08/04/2014 0.42 0.4352 0.3853 0.3941 4,932
08/01/2014 0.42 0.44 0.38 0.405 5,016
07/31/2014 0.4135 0.4135 0.3833 0.3833 3,407
07/30/2014 0.4 0.41 0.3866 0.3866 8,345
07/29/2014 0.38 0.38 0.38 0.38 00
07/28/2014 0.37 0.4697 0.36 0.38 77,181
*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?