U.S. Markets close in 2 hrs 41 mins

Axonics Modulation Technologies, Inc. (AXNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.33+1.19 (+2.77%)
As of 1:18PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202043.4445.0643.1544.3344.33165,014
Dec 03, 202042.3443.5341.1543.1343.13429,000
Dec 02, 202042.0442.5141.1342.2042.20415,100
Dec 01, 202043.8944.8241.3942.1942.19787,400
Nov 30, 202045.6745.8043.6243.8943.89475,800
Nov 27, 202044.1145.8243.3645.7945.79200,800
Nov 25, 202044.2645.6143.5443.6443.64424,700
Nov 24, 202046.3846.7644.2044.5244.52746,900
Nov 23, 202047.1147.2746.0946.3046.30421,700
Nov 20, 202046.7647.7046.2747.1147.11479,500
Nov 19, 202045.5347.2544.7446.8946.89297,800
Nov 18, 202044.6545.8643.8145.3445.34635,500
Nov 17, 202045.1546.7844.3844.7344.73520,400
Nov 16, 202046.7048.6045.5646.6446.64554,700
Nov 13, 202046.0647.6745.1345.8145.81526,500
Nov 12, 202045.2046.4344.3045.9945.99659,200
Nov 11, 202044.7445.6944.1645.3345.33525,800
Nov 10, 202046.7147.9643.5644.8944.891,070,300
Nov 09, 202049.1249.7546.8447.4347.431,123,400
Nov 06, 202047.1548.1045.4947.7847.78534,600
Nov 05, 202048.5049.1746.3546.9846.981,602,400
Nov 04, 202049.7351.5048.0551.5051.50654,300
Nov 03, 202046.4950.0246.0848.8348.83443,200
Nov 02, 202047.1147.8545.3546.0646.06383,500
Oct 30, 202048.6048.7345.6246.8946.89472,200
Oct 29, 202048.6049.0746.9248.8748.87155,400
Oct 28, 202049.1349.6247.7548.8948.89319,400
Oct 27, 202049.9750.8247.4450.3250.32709,200
Oct 26, 202049.9150.2848.4849.9349.93333,100
Oct 23, 202049.7550.2948.5549.9449.94367,300
Oct 22, 202046.6149.0046.6148.5248.52376,200
Oct 21, 202047.1247.6445.0746.2946.29252,200
Oct 20, 202047.7148.7446.7146.9546.95190,100
Oct 19, 202048.5749.4747.4547.7147.71286,000
Oct 16, 202048.0349.4647.6348.1148.11354,500
Oct 15, 202047.5048.3646.9248.0148.01309,400
Oct 14, 202048.8849.0446.1748.1448.14681,100
Oct 13, 202050.3750.3747.2948.6848.68469,000
Oct 12, 202051.8152.0150.0050.3150.31376,100
Oct 09, 202051.6951.6950.0950.9550.95343,300
Oct 08, 202049.5750.8849.3150.2150.21726,800
Oct 07, 202048.4149.0246.6748.7048.70634,900
Oct 06, 202048.6550.2547.7447.8547.85436,100
Oct 05, 202049.7149.8847.0148.3448.34454,400
Oct 02, 202049.8751.1648.6148.7048.70452,500
Oct 01, 202051.8152.1048.8350.8950.89711,900
Sep 30, 202049.4252.0549.1051.0451.041,072,800
Sep 29, 202046.5551.2546.5549.2949.292,054,900
Sep 28, 202045.9846.0344.6745.9045.90330,400
Sep 25, 202044.1145.4743.2045.2845.28421,900
Sep 24, 202043.8945.4542.9943.8943.89377,200
Sep 23, 202043.8444.9842.2144.2844.28886,500
Sep 22, 202043.1444.3142.7043.9743.97458,800
Sep 21, 202041.8042.9440.0542.7642.76494,500
Sep 18, 202043.1945.2542.2943.0343.031,268,500
Sep 17, 202040.9242.5540.1742.2942.29519,400
Sep 16, 202041.9042.1040.4741.7141.71315,400
Sep 15, 202042.1843.9241.5941.7841.78738,900
Sep 14, 202039.1342.0439.0141.7541.75448,000
Sep 11, 202038.0039.2637.7038.4438.44672,000
Sep 10, 202038.1139.4837.5237.6537.65737,800
Sep 09, 202036.0038.2135.7938.2038.20712,800
Sep 08, 202034.5336.3334.0035.3335.33684,200
Sep 04, 202037.8138.0534.8236.0536.05543,000
Sep 03, 202040.2540.2537.3837.8837.88614,100
Sep 02, 202042.1842.1839.1440.5940.59490,100
Sep 01, 202042.2443.0240.9641.2141.21516,500
Aug 31, 202043.4043.4041.9442.2642.26470,200
Aug 28, 202043.4443.9442.9743.1343.13356,300
Aug 27, 202043.7443.8442.5843.3543.35348,500
Aug 26, 202043.2544.0243.2543.6843.68627,200
Aug 25, 202041.9543.7841.7243.3143.31542,900
Aug 24, 202044.4045.1741.6342.0442.04494,300
Aug 21, 202044.1644.9943.4444.2544.25447,900
Aug 20, 202043.7544.9043.7144.3444.34280,600
Aug 19, 202043.5144.6243.5144.0244.02412,400
Aug 18, 202044.0044.0943.2343.7643.76243,600
Aug 17, 202043.0944.2342.7344.0144.01571,900
Aug 14, 202043.6743.9442.7643.0443.04299,200
Aug 13, 202043.0644.0042.5543.6743.67450,900
Aug 12, 202041.2243.5341.0843.0243.02660,100
Aug 11, 202043.3243.3240.2141.0141.01872,300
Aug 10, 202044.0844.5243.4444.0044.00342,300
Aug 07, 202045.0046.1541.4444.0744.07721,600
Aug 06, 202044.9645.2342.6743.3043.30500,800
Aug 05, 202043.9544.8643.0944.4844.48515,900
Aug 04, 202043.3043.4742.2343.0043.00255,500
Aug 03, 202041.6944.5839.7143.2443.24833,000
Jul 31, 202042.2442.7440.8642.3642.36471,200
Jul 30, 202042.2042.8241.9442.3742.37293,500
Jul 29, 202042.3343.9942.0742.8142.81287,700
Jul 28, 202041.0744.2541.0742.1342.131,305,100
Jul 27, 202039.4941.3139.3241.0541.05341,200
Jul 24, 202039.4639.7837.5639.1339.13327,500
Jul 23, 202040.2141.3839.5839.9039.90266,600
Jul 22, 202040.7041.1339.8240.3540.35230,600
Jul 21, 202039.8041.2839.4640.8040.80548,800
Jul 20, 202040.0740.3338.4839.1539.15336,400
Jul 17, 202039.6340.3739.1440.0040.00300,000
Jul 16, 202039.5340.1539.0439.6639.66512,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...