Aoxing Pharmaceutical Company, Inc. Historical Stock Prices

AXN 
$0.3099
*  
0.0199
6.86%
Get AXN Alerts
*Delayed - data as of Aug. 28, 2014 10:24 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:24  0.28  0.3099  0.2967  0.3099 3,160
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
07/25/2014 0.365 0.3758 0.363 0.364 11,438
07/24/2014 0.3601 0.42 0.3601 0.3791 25,673
07/23/2014 0.39 0.42 0.37 0.3906 19,202
07/22/2014 0.3702 0.46 0.365 0.3901 137,456
07/21/2014 0.38 0.39 0.3701 0.377 8,196
07/18/2014 0.39 0.39 0.3534 0.3534 15,371
07/17/2014 0.39 0.39 0.39 0.39 600
07/16/2014 0.4001 0.4001 0.4001 0.4001 409
07/15/2014 0.4 0.44 0.4 0.4 8,450
07/14/2014 0.4 0.46 0.4 0.4 69,185
07/11/2014 0.3902 0.44 0.3902 0.42 77,811
07/10/2014 0.379 0.5 0.363 0.37 119,680
07/09/2014 0.37 0.37 0.35 0.359 4,764
07/08/2014 0.379 0.38 0.3403 0.3403 8,700
07/07/2014 0.37 0.379 0.328 0.33 17,150
07/03/2014 0.39 0.4 0.3457 0.3457 19,699
07/02/2014 0.32 0.34 0.3198 0.33 20,032
07/01/2014 0.32 0.32 0.31 0.3107 12,960
06/30/2014 0.32 0.32 0.3198 0.3198 1,320
06/27/2014 0.32 0.32 0.3101 0.3111 15,847
06/26/2014 0.33 0.3339 0.3244 0.3253 5,555
06/25/2014 0.34 0.36 0.33 0.33 2,700
06/24/2014 0.39 0.41 0.33 0.33 30,255
06/23/2014 0.3101 0.4 0.3101 0.3999 19,650
06/20/2014 0.4599 0.4599 0.33 0.33 40,756
06/19/2014 0.339 0.339 0.339 0.339 00
06/18/2014 0.32 0.339 0.32 0.339 5,245
06/17/2014 0.358 0.372 0.3466 0.36 121,645
06/16/2014 0.34 0.37 0.34 0.358 9,877
06/13/2014 0.31 0.3629 0.31 0.3434 3,397
06/12/2014 0.3201 0.358 0.3142 0.3142 53,947
06/11/2014 0.3799 0.3799 0.3049 0.314 28,379
06/10/2014 0.325 0.3321 0.325 0.3321 1,209
06/09/2014 0.34 0.39 0.3203 0.322 84,313
06/06/2014 0.295 0.3623 0.275 0.33 114,975
06/05/2014 0.29 0.29 0.28 0.28 10,294
06/04/2014 0.285 0.305 0.285 0.291 13,677
06/03/2014 0.29 0.2999 0.29 0.29 11,210
06/02/2014 0.3 0.3002 0.295 0.3 17,798
05/30/2014 0.303 0.32 0.3008 0.305 15,711
05/29/2014 0.303 0.3049 0.285 0.3 16,198
05/28/2014 0.278 0.33 0.278 0.2963 17,681
05/27/2014 0.29 0.3 0.2524 0.26 44,038
05/23/2014 0.3135 0.3135 0.3135 0.3135 00
05/22/2014 0.31 0.356 0.289 0.3135 14,256
05/21/2014 0.3365 0.337 0.3103 0.3103 1,515
05/20/2014 0.3031 0.315 0.3031 0.304 7,229
05/19/2014 0.3 0.32 0.3 0.303 23,383
05/16/2014 0.3 0.32 0.3 0.3001 24,849
05/15/2014 0.35 0.35 0.3049 0.3049 52,907
05/14/2014 0.41 0.428 0.3432 0.3432 24,425
05/13/2014 0.41 0.426 0.402 0.41 5,700
05/12/2014 0.4 0.418 0.4 0.4 13,845
05/09/2014 0.4207 0.4407 0.4 0.4001 15,435
05/08/2014 0.45 0.468 0.424 0.424 8,294
05/07/2014 0.4117 0.45 0.4117 0.422 21,545
05/06/2014 0.42 0.45 0.42 0.42 23,570
05/05/2014 0.42 0.47 0.42 0.47 22,649
05/02/2014 0.506 0.506 0.45 0.465 9,506
05/01/2014 0.4899 0.49 0.4618 0.49 29,039
04/30/2014 0.5 0.51 0.4602 0.4619 7,529
04/29/2014 0.4756 0.5 0.463 0.47 55,184
04/28/2014 0.51 0.518 0.46 0.4601 55,063
04/25/2014 0.5399 0.5399 0.436 0.44 139,077
04/24/2014 0.52 0.54 0.48 0.5 234,539
04/23/2014 0.4249 0.53 0.3949 0.51 201,144
04/22/2014 0.5299 0.5299 0.41 0.446 221,239
04/21/2014 0.547 0.547 0.49 0.4901 27,032
04/17/2014 0.5499 0.55 0.5201 0.5208 31,853
04/16/2014 0.55 0.55 0.52 0.53 44,672
04/15/2014 0.52 0.55 0.5 0.535 69,474
04/14/2014 0.55 0.55 0.46 0.5 102,060
04/11/2014 0.44 0.53 0.4126 0.52 142,293
04/10/2014 0.4601 0.48 0.45 0.45 10,190
04/09/2014 0.47 0.48 0.47 0.4701 3,880
04/08/2014 0.472 0.48 0.46 0.46 28,587
04/07/2014 0.4799 0.5 0.44 0.46 53,654
04/04/2014 0.4799 0.48 0.43 0.4688 6,911
04/03/2014 0.47 0.47 0.43 0.43 39,640
04/02/2014 0.49 0.49 0.4497 0.451 13,519
04/01/2014 0.45 0.49 0.4301 0.431 6,512
03/31/2014 0.43 0.45 0.4026 0.411 13,468
03/28/2014 0.4364 0.4579 0.4301 0.45 18,307
03/27/2014 0.42 0.4251 0.4116 0.425 25,009
03/26/2014 0.41 0.43 0.4016 0.42 5,937
03/25/2014 0.425 0.425 0.405 0.4053 16,965
03/24/2014 0.45 0.45 0.41 0.41 26,258
03/21/2014 0.415 0.44 0.3901 0.397 31,546
03/20/2014 0.42 0.455 0.407 0.44 28,702
03/19/2014 0.42 0.44 0.42 0.425 52,156
03/18/2014 0.39 0.469 0.39 0.43 49,682
03/17/2014 0.42 0.46 0.42 0.425 46,150
03/14/2014 0.4517 0.4517 0.44 0.44 11,319
03/13/2014 0.5299 0.5299 0.4515 0.4532 9,475
03/12/2014 0.55 0.55 0.4451 0.4451 121,816
03/11/2014 0.46 0.528 0.46 0.5 52,125
03/10/2014 0.53 0.53 0.45 0.46 45,117
03/07/2014 0.52 0.5335 0.47 0.48 105,248
03/06/2014 0.54 0.54 0.51 0.527 51,728
03/05/2014 0.54 0.54 0.49 0.5201 74,391
03/04/2014 0.52 0.52 0.435 0.47 46,732
03/03/2014 0.5 0.52 0.49 0.51 96,048
02/28/2014 0.49 0.492 0.46 0.492 49,571
02/27/2014 0.42 0.5 0.3901 0.492 166,773
02/26/2014 0.43 0.445 0.38 0.4137 115,089
02/25/2014 0.5 0.5 0.3899 0.42 309,085
02/24/2014 0.4501 0.5 0.4049 0.5 240,922
02/21/2014 0.54 0.54 0.45 0.45 163,915
02/20/2014 0.7 0.7 0.49 0.54 353,998
02/19/2014 0.529 0.7189 0.529 0.61 536,309
02/18/2014 0.39 0.707 0.365 0.54 651,848
02/14/2014 0.31 0.365 0.31 0.3463 203,959
02/13/2014 0.3041 0.3195 0.3 0.3 47,877
02/12/2014 0.29 0.325 0.279 0.28 69,135
02/11/2014 0.26 0.3 0.2501 0.29 29,873
02/10/2014 0.24 0.2699 0.24 0.2697 14,055
02/07/2014 0.2331 0.234 0.2331 0.234 2,165
02/06/2014 0.239 0.2531 0.2331 0.2331 5,669
02/05/2014 0.25 0.25 0.235 0.24 19,217
02/04/2014 0.2333 0.25 0.2333 0.25 7,546
02/03/2014 0.25 0.25 0.2365 0.2365 2,373
01/31/2014 0.25 0.25 0.24 0.25 11,311
01/30/2014 0.2442 0.25 0.2442 0.25 2,877
01/29/2014 0.24 0.24 0.24 0.24 100
01/28/2014 0.2332 0.25 0.2332 0.24 6,282
01/27/2014 0.249 0.25 0.2331 0.2499 13,624
01/24/2014 0.249 0.249 0.249 0.249 396
01/23/2014 0.25 0.25 0.2481 0.25 11,666
01/22/2014 0.25 0.25 0.24 0.25 18,973
01/21/2014 0.2565 0.2565 0.2484 0.2484 8,359
01/17/2014 0.27 0.27 0.255 0.2675 9,816
01/16/2014 0.26 0.26 0.25 0.2596 2,297
01/15/2014 0.25 0.2599 0.25 0.2525 3,028
01/14/2014 0.25 0.25 0.2499 0.25 13,799
01/13/2014 0.249 0.2499 0.2489 0.2498 9,476
01/10/2014 0.249 0.249 0.2333 0.2489 16,689
01/09/2014 0.2333 0.24 0.2333 0.2391 4,100
01/08/2014 0.24 0.24 0.2331 0.2332 18,476
01/07/2014 0.2338 0.24 0.2335 0.2399 7,258
01/06/2014 0.24 0.24 0.2339 0.2339 1,514
01/03/2014 0.2315 0.28 0.2315 0.2389 35,251
01/02/2014 0.26 0.26 0.2444 0.26 3,186
12/31/2013 0.24 0.25 0.24 0.2495 5,533
12/30/2013 0.25 0.25 0.24 0.24 7,669
12/27/2013 0.2675 0.2675 0.2675 0.2675 147
12/26/2013 0.269 0.28 0.261 0.28 1,492
12/24/2013 0.28 0.2893 0.26 0.28 1,280
12/23/2013 0.28 0.28 0.28 0.28 208
12/20/2013 0.28 0.28 0.2722 0.2745 1,550
12/19/2013 0.27 0.289 0.259 0.28 34,945
12/18/2013 0.265 0.27 0.24 0.27 3,470
12/17/2013 0.242 0.2432 0.242 0.2432 5,000
12/16/2013 0.255 0.27 0.255 0.2699 3,400
12/13/2013 0.26 0.2674 0.259 0.26 3,300
12/12/2013 0.25 0.26 0.25 0.2501 11,964
12/11/2013 0.26 0.26 0.2501 0.2501 1,300
12/10/2013 0.25 0.26 0.24 0.2501 1,100
12/09/2013 0.2412 0.2499 0.2412 0.2487 4,380
12/06/2013 0.23 0.2378 0.23 0.2378 1,100
12/05/2013 0.24 0.2599 0.24 0.2599 500
12/04/2013 0.2499 0.2499 0.2499 0.2499 00
12/03/2013 0.2597 0.27 0.225 0.2499 37,537
12/02/2013 0.28 0.282 0.2481 0.2666 15,264
11/29/2013 0.2501 0.27 0.2501 0.2655 3,411
11/27/2013 0.25 0.2654 0.25 0.25 1,500
11/26/2013 0.27 0.27 0.245 0.245 10,719
11/25/2013 0.23 0.25 0.2211 0.25 29,977
11/22/2013 0.29 0.29 0.25 0.2635 3,480
11/21/2013 0.26 0.35 0.24 0.28 12,488
11/20/2013 0.22 0.295 0.22 0.2765 25,300
11/19/2013 0.2161 0.285 0.2161 0.2798 43,679
11/18/2013 0.2153 0.2153 0.2153 0.2153 00
11/15/2013 0.2295 0.2399 0.2153 0.2153 28,579
11/14/2013 0.27 0.27 0.2153 0.2295 13,076
11/13/2013 0.2749 0.275 0.2749 0.275 5,000
11/12/2013 0.225 0.26 0.225 0.26 5,400
11/11/2013 0.22 0.2479 0.219 0.2479 6,306
11/08/2013 0.24 0.24 0.22 0.231 11,510
11/07/2013 0.2303 0.2303 0.2303 0.2303 00
11/06/2013 0.2303 0.2303 0.2301 0.2303 1,950
11/05/2013 0.24 0.244 0.2301 0.2328 27,350
11/04/2013 0.2586 0.2768 0.2401 0.2401 18,400
11/01/2013 0.2301 0.25 0.2301 0.2325 4,999
10/31/2013 0.29 0.299 0.23 0.2361 83,100
10/30/2013 0.29 0.31 0.251 0.251 38,235
10/29/2013 0.28 0.28 0.28 0.28 00
10/28/2013 0.29 0.3 0.27 0.28 10,500
10/25/2013 0.26 0.267 0.2464 0.2464 17,054
10/24/2013 0.35 0.35 0.265 0.265 35,238
10/23/2013 0.345 0.345 0.32 0.32 8,983
10/22/2013 0.34 0.35 0.32 0.35 93,486
10/21/2013 0.32 0.32 0.2782 0.3 69,289
10/18/2013 0.3097 0.3097 0.28 0.3 6,200
10/17/2013 0.3063 0.3113 0.2249 0.27 24,110
10/16/2013 0.27 0.35 0.2509 0.304 31,322
10/15/2013 0.26 0.26 0.242 0.242 9,328
10/14/2013 0.252 0.26 0.242 0.242 28,985
10/11/2013 0.29 0.29 0.27 0.2886 312
10/10/2013 0.29 0.29 0.29 0.29 139
10/09/2013 0.2799 0.28 0.2799 0.28 960
10/08/2013 0.2629 0.3 0.2629 0.28 23,255
10/07/2013 0.26 0.26 0.26 0.26 00
10/04/2013 0.2801 0.2801 0.252 0.26 17,815
10/03/2013 0.28 0.2993 0.2683 0.2849 1,700
10/02/2013 0.3 0.3 0.25 0.25 42,900
10/01/2013 0.27 0.289 0.27 0.2801 7,116
09/30/2013 0.2149 0.2701 0.2101 0.26 3,900
09/27/2013 0.2746 0.2746 0.2746 0.2746 00
09/26/2013 0.26 0.2746 0.26 0.2746 32,142
09/25/2013 0.2748 0.2749 0.26 0.26 5,981
09/24/2013 0.255 0.275 0.255 0.2749 5,200
09/23/2013 0.275 0.275 0.2101 0.2436 6,900
09/20/2013 0.265 0.265 0.265 0.265 00
09/19/2013 0.29 0.29 0.2549 0.265 21,499
09/18/2013 0.3101 0.3101 0.2811 0.2812 9,200
09/17/2013 0.31 0.31 0.3099 0.3099 290
09/16/2013 0.335 0.335 0.28 0.31 94,810
09/13/2013 0.325 0.39 0.325 0.331 147,984
09/12/2013 0.28 0.304 0.275 0.304 29,054
09/11/2013 0.22 0.2839 0.22 0.2839 38,308
09/10/2013 0.2154 0.2154 0.2154 0.2154 00
09/09/2013 0.226 0.226 0.21 0.2154 6,200
09/06/2013 0.2201 0.2201 0.22 0.22 1,600
09/05/2013 0.22 0.22 0.22 0.22 00
09/04/2013 0.22 0.22 0.22 0.22 00
09/03/2013 0.25 0.25 0.21 0.22 7,004
08/30/2013 0.2394 0.2394 0.2394 0.2394 00
08/29/2013 0.2394 0.2394 0.2394 0.2394 200
08/28/2013 0.265 0.2653 0.244 0.2454 1,800
08/27/2013 0.2201 0.2442 0.22 0.2442 3,920
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?