Aoxing Pharmaceutical Company, Inc. Historical Stock Prices

AXN 
$0.29
*  
0.04
12.12%
Get AXN Alerts
*Delayed - data as of Dec. 18, 2014 9:41 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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:41 N/A  0.29  0.29  0.29 1,000
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
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
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?