U.S. Markets closed

AXIM Biotechnologies, Inc. (AXIM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5791+0.0793 (+15.86%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20210.50000.60000.48000.57910.5791362,660
May 04, 20210.51600.51600.46500.50000.500041,000
May 03, 20210.45000.55600.45000.51000.5100192,900
Apr 30, 20210.50000.50900.49100.50000.500054,000
Apr 29, 20210.52500.53000.51000.51000.5100122,200
Apr 28, 20210.55000.55500.52200.53500.5350115,300
Apr 27, 20210.56000.58000.55000.55000.550088,900
Apr 26, 20210.57000.60000.56000.56000.560052,200
Apr 23, 20210.59000.60500.57500.57500.575081,700
Apr 22, 20210.61000.61000.56000.60000.600037,400
Apr 21, 20210.57000.62000.55100.59000.590063,300
Apr 20, 20210.60000.62000.55100.55900.559086,700
Apr 19, 20210.65300.67000.60500.60800.608063,300
Apr 16, 20210.56000.77000.49100.64500.6450565,800
Apr 15, 20210.61000.61500.53000.57300.5730126,900
Apr 14, 20210.61500.62500.58200.60000.600073,600
Apr 13, 20210.61000.64000.60500.62000.620086,900
Apr 12, 20210.65000.67000.61000.64500.645074,900
Apr 09, 20210.63100.66000.63100.65000.650025,000
Apr 08, 20210.66800.66800.63000.63100.631038,400
Apr 07, 20210.65000.67500.65000.66000.660040,400
Apr 06, 20210.63100.68000.63100.67000.670065,800
Apr 05, 20210.70000.70000.65000.68000.680045,300
Apr 01, 20210.69500.70400.66500.69800.6980135,600
Mar 31, 20210.62000.67000.61100.67000.6700104,700
Mar 30, 20210.70000.70000.59500.62000.6200267,900
Mar 29, 20210.72800.72800.68000.70000.700078,100
Mar 26, 20210.68000.73500.68000.72800.728077,200
Mar 25, 20210.68000.73500.67000.68500.685018,800
Mar 24, 20210.67000.74000.64100.68000.6800313,600
Mar 23, 20210.68500.69000.64100.64100.641089,800
Mar 22, 20210.67600.70000.65000.68500.685079,300
Mar 19, 20210.64800.70300.64800.65100.651054,400
Mar 18, 20210.71000.74500.64600.64600.646079,700
Mar 17, 20210.67500.71000.64200.71000.7100180,300
Mar 16, 20210.70000.70000.66500.67000.6700110,400
Mar 15, 20210.72900.72900.60000.68000.6800155,200
Mar 12, 20210.70000.72900.65000.69800.6980117,100
Mar 11, 20210.70000.73000.68000.69000.690055,000
Mar 10, 20210.71000.76000.69000.71000.7100154,500
Mar 09, 20210.56100.74500.56100.71000.7100543,700
Mar 08, 20210.62500.62500.55000.57200.5720250,400
Mar 05, 20210.59000.67600.51000.58000.5800175,900
Mar 04, 20210.68900.69900.57000.63000.6300206,100
Mar 03, 20210.77000.77000.63000.67000.6700139,000
Mar 02, 20210.72500.77500.65100.71000.7100172,800
Mar 01, 20210.68100.79000.68100.72500.7250227,500
Feb 26, 20210.66000.69000.62200.67200.6720116,300
Feb 25, 20210.69000.69000.61400.65000.6500230,000
Feb 24, 20210.64800.71000.57600.67000.6700164,100
Feb 23, 20210.74000.75000.56000.64000.6400607,200
Feb 22, 20210.81500.85000.73000.74000.7400523,400
Feb 19, 20210.83500.85000.77000.81000.8100257,200
Feb 18, 20210.78300.89000.75000.82500.8250770,000
Feb 17, 20210.83500.84000.73000.79000.7900405,800
Feb 16, 20210.80000.88500.70000.82000.82001,019,100
Feb 12, 20210.67100.83000.63000.81000.81001,668,400
Feb 11, 20210.89000.89000.65100.69500.69501,261,000
Feb 10, 20210.80000.94400.77000.85500.8550778,000
Feb 09, 20210.71000.79000.70300.78500.7850583,000
Feb 08, 20210.62000.78000.62000.70900.7090780,200
Feb 05, 20210.60500.71000.60100.62500.6250959,700
Feb 04, 20210.54000.60000.52000.58400.5840674,500
Feb 03, 20210.43000.54000.40600.52000.5200908,700
Feb 02, 20210.40500.44000.40500.41100.4110206,500
Feb 01, 20210.41000.43500.39400.41900.4190259,900
Jan 29, 20210.44500.44500.40300.42000.4200135,900
Jan 28, 20210.45000.45000.40000.43000.4300250,900
Jan 27, 20210.42800.44500.40000.40700.4070315,500
Jan 26, 20210.42000.45000.41000.43700.4370408,000
Jan 25, 20210.43000.48000.42000.43000.4300203,000
Jan 22, 20210.44000.45600.42000.43000.4300280,100
Jan 21, 20210.46000.49000.44000.44000.4400280,300
Jan 20, 20210.48000.48000.44000.46000.4600173,000
Jan 19, 20210.47200.49000.45000.45000.4500339,500
Jan 15, 20210.49000.49000.47100.47200.472075,900
Jan 14, 20210.48000.52000.46000.48500.4850141,200
Jan 13, 20210.49000.50900.47000.48800.4880209,200
Jan 12, 20210.46800.50000.46800.49000.490088,300
Jan 11, 20210.48500.49200.45500.46100.461094,400
Jan 08, 20210.46000.50000.46000.48500.4850121,200
Jan 07, 20210.49500.52000.45000.50000.5000175,300
Jan 06, 20210.51500.55000.42800.49800.4980308,300
Jan 05, 20210.41000.47000.41000.45000.4500211,000
Jan 04, 20210.41600.44500.39500.41500.4150177,400
Dec 31, 20200.44000.47000.42000.43300.4330164,000
Dec 30, 20200.48000.48000.43000.44000.4400215,400
Dec 29, 20200.45000.50500.45000.46000.4600183,400
Dec 28, 20200.49100.52900.47000.50000.5000194,100
Dec 24, 20200.53400.54800.47000.49100.4910106,900
Dec 23, 20200.48500.54000.47000.51300.5130269,600
Dec 22, 20200.58000.61000.49000.49000.4900161,200
Dec 21, 20200.60000.60000.55000.56700.5670253,000
Dec 18, 20200.54000.63400.54000.58000.5800388,300
Dec 17, 20200.48100.59000.48100.53200.5320547,300
Dec 16, 20200.44000.50000.43000.48000.4800461,300
Dec 15, 20200.43000.45000.41000.43000.4300299,500
Dec 14, 20200.41000.45000.41000.42700.4270180,000
Dec 11, 20200.44000.44000.40100.42000.4200177,300
Dec 10, 20200.41000.43900.40200.42400.424084,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...