Axim Biotechnologies (OP: AXIM )

0.6000 USD -0.0050 (-0.83%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 0.6349 0.6500 0.5801 0.6050 149,863 -0.03(-4.72%)
Sep 22, 2021 0.6300 0.6350 0.5700 0.6350 212,186 +0.02(+2.75%)
Sep 21, 2021 0.6543 0.6600 0.6029 0.6180 94,364 -0.04(-5.59%)
Sep 20, 2021 0.6652 0.6890 0.6402 0.6546 86,300 -0.02(-2.27%)
Sep 17, 2021 0.6790 0.6845 0.6500 0.6698 36,869 -0.00(-0.18%)
Sep 16, 2021 0.7050 0.7100 0.6700 0.6710 60,971 -0.03(-4.14%)
Sep 15, 2021 0.6505 0.7000 0.6410 0.7000 144,541 +0.04(+6.06%)
Sep 14, 2021 0.6800 0.7025 0.6401 0.6600 129,689 -0.00(-0.02%)
Sep 13, 2021 0.6500 0.6945 0.6451 0.6601 217,299 +0.01(+0.78%)
Sep 10, 2021 0.6058 0.6687 0.6000 0.6550 206,326 +0.05(+7.55%)
Sep 09, 2021 0.6200 0.6220 0.5728 0.6090 74,129 -0.01(-2.09%)
Sep 08, 2021 0.6150 0.6290 0.6150 0.6220 69,344 +0.01(+1.11%)
Sep 07, 2021 0.6200 0.6275 0.6150 0.6152 22,068 -0.00(-0.77%)
Sep 03, 2021 0.6101 0.6345 0.6101 0.6200 47,632 +0.01(+1.64%)
Sep 02, 2021 0.6300 0.6300 0.6053 0.6100 123,864 -0.03(-4.69%)
Sep 01, 2021 0.6000 0.6400 0.5851 0.6400 35,818 +0.02(+3.39%)
Aug 31, 2021 0.6379 0.6379 0.6000 0.6190 41,076 -0.01(-1.23%)
Aug 30, 2021 0.5990 0.6379 0.5810 0.6267 88,580 +0.03(+4.45%)
Aug 27, 2021 0.5802 0.6190 0.5802 0.6000 50,614 -0.01(-1.64%)
Aug 26, 2021 0.6450 0.6590 0.6049 0.6100 60,327 -0.03(-5.41%)
Aug 25, 2021 0.6400 0.6860 0.6300 0.6449 57,391 -0.00(-0.02%)
Aug 24, 2021 0.6850 0.6850 0.6200 0.6450 70,980 -0.04(-5.96%)
Aug 23, 2021 0.6006 0.6860 0.6002 0.6859 183,157 +0.04(+5.69%)
Aug 20, 2021 0.5530 0.6490 0.5230 0.6490 276,608 +0.09(+16.41%)
Aug 19, 2021 0.6000 0.6050 0.5550 0.5575 122,919 -0.05(-7.85%)
Aug 18, 2021 0.6290 0.6290 0.5621 0.6050 127,083 +0.00(+0.82%)
Aug 17, 2021 0.6200 0.6290 0.5620 0.6001 114,202 +0.01(+0.86%)
Aug 16, 2021 0.6400 0.6800 0.5950 0.5950 151,042 -0.05(-7.03%)
Aug 13, 2021 0.6390 0.6800 0.6390 0.6400 56,796 +0.00(+0.16%)
Aug 12, 2021 0.6700 0.7100 0.6375 0.6390 88,718 -0.03(-4.63%)
Aug 11, 2021 0.6500 0.7500 0.6500 0.6700 288,413 +0.01(+1.52%)
Aug 10, 2021 0.6700 0.6888 0.6350 0.6600 51,257 -0.01(-1.49%)
Aug 09, 2021 0.6700 0.6888 0.6550 0.6700 109,275 -0.02(-2.90%)
Aug 06, 2021 0.7400 0.7400 0.6800 0.6900 20,497 -0.04(-5.48%)
Aug 05, 2021 0.7175 0.7490 0.6800 0.7300 88,590 +0.05(+7.35%)
Aug 04, 2021 0.6400 0.7190 0.6400 0.6800 93,032 +0.04(+6.25%)
Aug 03, 2021 0.6688 0.6700 0.6320 0.6400 122,578 -0.03(-4.48%)
Aug 02, 2021 0.7140 0.7208 0.6320 0.6700 163,822 -0.04(-6.16%)
Jul 30, 2021 0.7230 0.7400 0.6910 0.7140 86,405 -0.01(-1.56%)
Jul 29, 2021 0.7500 0.7700 0.7236 0.7253 82,885 -0.03(-3.93%)
Jul 28, 2021 0.7500 0.8100 0.7500 0.7550 155,158 -0.06(-7.93%)
Jul 27, 2021 0.8150 0.8220 0.8000 0.8200 73,607 -0.01(-1.09%)
Jul 26, 2021 0.8503 0.8574 0.8150 0.8290 111,541 -0.03(-3.60%)
Jul 23, 2021 0.8755 0.8755 0.8400 0.8600 66,479 -0.01(-0.58%)
Jul 22, 2021 0.8680 0.8755 0.8580 0.8650 88,598 -0.01(-1.14%)
Jul 21, 2021 0.9150 0.9150 0.8670 0.8750 48,252 +0.00(+0.06%)
Jul 20, 2021 0.9130 0.9200 0.8600 0.8745 105,627 -0.02(-2.29%)
Jul 19, 2021 0.9007 0.9450 0.8700 0.8950 101,598 -0.04(-3.76%)
Jul 16, 2021 0.9077 0.9800 0.9076 0.9300 100,107 -0.02(-2.07%)
Jul 15, 2021 1.000 1.000 0.9000 0.9497 131,821 -0.04(-4.07%)
Jul 14, 2021 0.9560 1.050 0.9500 0.9900 146,595 +0.02(+2.06%)
Jul 13, 2021 0.9202 1.065 0.9202 0.9700 216,178 +0.02(+1.57%)
Jul 12, 2021 0.8651 1.040 0.8651 0.9550 223,523 +0.01(+0.53%)
Jul 09, 2021 0.9600 1.000 0.8550 0.9500 228,564 +0.09(+11.11%)
Jul 08, 2021 0.8605 0.9701 0.8605 0.8550 328,011 -0.03(-3.39%)
Jul 07, 2021 0.9000 0.9225 0.8500 0.8850 151,786 -0.02(-1.67%)
Jul 06, 2021 0.9150 0.9265 0.8350 0.9000 190,348 -0.01(-0.83%)
Jul 02, 2021 0.9198 0.9656 0.8700 0.9075 228,172 -0.01(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.