Axonics Modulation Technologies Inc. Common Stockのデータ

Axonics Modulation Technologies Inc. Common Stockの基本情報

名前 Axonics Modulation Technologies Inc. Common Stock
ティッカー AXNX
国 United States
上場年 2018.0
セクター Health Care

Axonics Modulation Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.55 54.22 56.25 55.17 493600.0 55.17
2021-02-12 55.57 53.95 54.88 54.54 279000.0 54.54
2021-02-11 55.6 54.29 55.01 54.77 475600.0 54.77
2021-02-10 55.38 53.58 54.85 55.06 337400.0 55.06
2021-02-09 54.79 53.03 54.33 54.76 391100.0 54.76
2021-02-08 55.02 53.13 53.91 54.3 378800.0 54.3
2021-02-05 53.89 52.15 53.75 53.78 344300.0 53.78
2021-02-04 53.67 52.3 52.5 53.13 348300.0 53.13
2021-02-03 52.24 50.84 51.8 52.16 295900.0 52.16
2021-02-02 53.36 51.24 52.08 51.54 375000.0 51.54
2021-02-01 53.43 51.04 52.49 51.23 599900.0 51.23
2021-01-29 53.02 48.44 52.26 51.7 910500.0 51.7
2021-01-28 54.79 49.85 54.03 53.43 979900.0 53.43
2021-01-27 56.01 51.87 52.53 54.03 1869400.0 54.03
2021-01-26 55.65 52.86 55.26 53.15 981200.0 53.15
2021-01-25 58.77 54.68 57.01 55.35 537200.0 55.35
2021-01-22 56.67 52.02 53.73 56.55 734700.0 56.55
2021-01-21 54.65 51.12 51.64 54.31 999600.0 54.31
2021-01-20 52.5 50.35 51.85 50.8 312900.0 50.8
2021-01-19 53.03 51.64 52.0 51.65 584000.0 51.65
2021-01-15 52.5 51.02 52.07 51.7 386600.0 51.7
2021-01-14 53.86 51.63 51.87 52.75 462500.0 52.75
2021-01-13 52.48 50.88 51.73 51.83 297300.0 51.83
2021-01-12 52.9 50.03 52.0 51.65 303000.0 51.65
2021-01-11 52.53 50.47 51.46 52.17 318400.0 52.17
2021-01-08 53.07 50.31 52.03 51.83 470500.0 51.83
2021-01-07 53.24 51.06 52.0 52.49 543200.0 52.49
2021-01-06 52.43 49.25 50.25 51.48 512100.0 51.48
2021-01-05 51.14 48.91 49.16 50.43 748600.0 50.43
2021-01-04 50.95 47.6 50.06 49.14 483600.0 49.14
2020-12-31 50.28 48.81 49.06 49.92 881300.0 49.92
2020-12-30 49.09 46.73 47.26 48.89 346400.0 48.89
2020-12-29 47.69 45.93 47.69 46.79 231600.0 46.79
2020-12-28 48.95 47.0 48.2 47.38 278000.0 47.38
2020-12-24 49.55 47.25 48.23 47.78 195500.0 47.78
2020-12-23 49.26 46.01 46.01 48.0 417100.0 48.0
2020-12-22 49.49 47.69 47.99 48.95 377600.0 48.95
2020-12-21 47.73 45.39 47.29 47.7 444900.0 47.7
2020-12-18 48.99 43.51 44.43 48.69 1632500.0 48.69
2020-12-17 44.33 42.68 43.31 44.16 414800.0 44.16
2020-12-16 43.77 42.16 43.75 42.86 565600.0 42.86
2020-12-15 44.81 42.07 43.42 43.89 451400.0 43.89
2020-12-14 45.25 42.85 43.96 43.21 609200.0 43.21
2020-12-11 46.66 43.86 45.78 43.94 313700.0 43.94
2020-12-10 46.0 44.48 45.42 45.84 273500.0 45.84
2020-12-09 48.28 45.57 47.0 45.8 368500.0 45.8
2020-12-08 46.95 43.11 43.54 46.82 529800.0 46.82
2020-12-07 44.95 43.21 44.41 43.77 282000.0 43.77
2020-12-04 45.08 43.14 43.44 44.26 343700.0 44.26
2020-12-03 43.53 41.15 42.34 43.13 429000.0 43.13
2020-12-02 42.51 41.13 42.04 42.2 415100.0 42.2
2020-12-01 44.82 41.39 43.89 42.19 787400.0 42.19
2020-11-30 45.8 43.62 45.67 43.89 475800.0 43.89
2020-11-27 45.82 43.36 44.11 45.79 200800.0 45.79
2020-11-25 45.61 43.54 44.26 43.64 424700.0 43.64
2020-11-24 46.76 44.2 46.38 44.52 746900.0 44.52
2020-11-23 47.27 46.09 47.11 46.3 421700.0 46.3
2020-11-20 47.7 46.27 46.76 47.11 479500.0 47.11
2020-11-19 47.25 44.74 45.53 46.89 297800.0 46.89
2020-11-18 45.86 43.81 44.65 45.34 635500.0 45.34
2020-11-17 46.78 44.38 45.15 44.73 520400.0 44.73
2020-11-16 48.6 45.56 46.7 46.64 554700.0 46.64
2020-11-13 47.67 45.13 46.06 45.81 526500.0 45.81
2020-11-12 46.43 44.3 45.2 45.99 659200.0 45.99
2020-11-11 45.69 44.16 44.74 45.33 525800.0 45.33
2020-11-10 47.96 43.56 46.71 44.89 1070300.0 44.89
2020-11-09 49.75 46.84 49.12 47.43 1123400.0 47.43
2020-11-06 48.1 45.49 47.15 47.78 534600.0 47.78
2020-11-05 49.17 46.35 48.5 46.98 1602400.0 46.98
2020-11-04 51.5 48.05 49.73 51.5 654300.0 51.5
2020-11-03 50.02 46.08 46.49 48.83 443200.0 48.83
2020-11-02 47.85 45.35 47.11 46.06 383500.0 46.06
2020-10-30 48.73 45.62 48.6 46.89 472200.0 46.89
2020-10-29 49.07 46.92 48.6 48.87 155400.0 48.87
2020-10-28 49.62 47.75 49.13 48.89 319400.0 48.89
2020-10-27 50.82 47.44 49.97 50.32 709200.0 50.32
2020-10-26 50.28 48.48 49.91 49.93 333100.0 49.93
2020-10-23 50.29 48.55 49.75 49.94 367300.0 49.94
2020-10-22 49.0 46.61 46.61 48.52 376200.0 48.52
2020-10-21 47.64 45.07 47.12 46.29 252200.0 46.29
2020-10-20 48.74 46.71 47.71 46.95 190100.0 46.95
2020-10-19 49.47 47.45 48.57 47.71 286000.0 47.71
2020-10-16 49.46 47.63 48.03 48.11 354500.0 48.11
2020-10-15 48.36 46.92 47.5 48.01 309400.0 48.01
2020-10-14 49.04 46.17 48.88 48.14 681100.0 48.14
2020-10-13 50.37 47.29 50.37 48.68 469000.0 48.68
2020-10-12 52.01 50.0 51.81 50.31 376100.0 50.31
2020-10-09 51.69 50.09 51.69 50.95 343300.0 50.95
2020-10-08 50.88 49.31 49.57 50.21 726800.0 50.21
2020-10-07 49.02 46.67 48.41 48.7 634900.0 48.7
2020-10-06 50.25 47.74 48.65 47.85 436100.0 47.85
2020-10-05 49.88 47.01 49.71 48.34 454400.0 48.34
2020-10-02 51.16 48.61 49.87 48.7 452500.0 48.7
2020-10-01 52.1 48.83 51.81 50.89 711900.0 50.89
2020-09-30 52.05 49.1 49.42 51.04 1072800.0 51.04
2020-09-29 51.25 46.55 46.55 49.29 2054900.0 49.29
2020-09-28 46.03 44.67 45.98 45.9 330400.0 45.9
2020-09-25 45.47 43.2 44.11 45.28 421900.0 45.28
2020-09-24 45.45 42.99 43.89 43.89 377200.0 43.89
2020-09-23 44.98 42.21 43.84 44.28 886500.0 44.28
2020-09-22 44.31 42.7 43.14 43.97 458800.0 43.97
2020-09-21 42.94 40.05 41.8 42.76 494500.0 42.76
2020-09-18 45.25 42.29 43.19 43.03 1268500.0 43.03
2020-09-17 42.55 40.17 40.92 42.29 519400.0 42.29
2020-09-16 42.1 40.47 41.9 41.71 315400.0 41.71
2020-09-15 43.92 41.59 42.18 41.78 738900.0 41.78
2020-09-14 42.04 39.01 39.13 41.75 448000.0 41.75
2020-09-11 39.26 37.7 38.0 38.44 672000.0 38.44
2020-09-10 39.48 37.52 38.11 37.65 737800.0 37.65
2020-09-09 38.21 35.79 36.0 38.2 712800.0 38.2
2020-09-08 36.33 34.0 34.53 35.33 684200.0 35.33
2020-09-04 38.05 34.82 37.81 36.05 543000.0 36.05
2020-09-03 40.25 37.38 40.25 37.88 614100.0 37.88
2020-09-02 42.18 39.14 42.18 40.59 490100.0 40.59
2020-09-01 43.02 40.96 42.24 41.21 516500.0 41.21
2020-08-31 43.4 41.94 43.4 42.26 470200.0 42.26
2020-08-28 43.94 42.97 43.44 43.13 356300.0 43.13
2020-08-27 43.84 42.58 43.74 43.35 348500.0 43.35
2020-08-26 44.02 43.25 43.25 43.68 627200.0 43.68
2020-08-25 43.78 41.72 41.95 43.31 542900.0 43.31
2020-08-24 45.17 41.63 44.4 42.04 494300.0 42.04
2020-08-21 44.99 43.44 44.16 44.25 447900.0 44.25
2020-08-20 44.9 43.71 43.75 44.34 280600.0 44.34
2020-08-19 44.62 43.51 43.51 44.02 412400.0 44.02
2020-08-18 44.09 43.23 44.0 43.76 243600.0 43.76
2020-08-17 44.23 42.73 43.09 44.01 571900.0 44.01
2020-08-14 43.94 42.76 43.67 43.04 299200.0 43.04
2020-08-13 44.0 42.55 43.06 43.67 450900.0 43.67
2020-08-12 43.53 41.08 41.22 43.02 660100.0 43.02
2020-08-11 43.32 40.21 43.32 41.01 872300.0 41.01
2020-08-10 44.52 43.44 44.08 44.0 342300.0 44.0
2020-08-07 46.15 41.44 45.0 44.07 721600.0 44.07
2020-08-06 45.23 42.67 44.96 43.3 500800.0 43.3
2020-08-05 44.86 43.09 43.95 44.48 515900.0 44.48
2020-08-04 43.47 42.23 43.3 43.0 255500.0 43.0
2020-08-03 44.58 39.71 41.69 43.24 833000.0 43.24
2020-07-31 42.74 40.86 42.24 42.36 471200.0 42.36
2020-07-30 42.82 41.94 42.2 42.37 293500.0 42.37
2020-07-29 43.99 42.07 42.33 42.81 287700.0 42.81
2020-07-28 44.25 41.07 41.07 42.13 1305100.0 42.13
2020-07-27 41.31 39.32 39.49 41.05 341200.0 41.05
2020-07-24 39.78 37.56 39.46 39.13 327500.0 39.13
2020-07-23 41.38 39.58 40.21 39.9 266600.0 39.9
2020-07-22 41.13 39.82 40.7 40.35 230600.0 40.35
2020-07-21 41.28 39.46 39.8 40.8 548800.0 40.8
2020-07-20 40.33 38.48 40.07 39.15 336400.0 39.15
2020-07-17 40.37 39.14 39.63 40.0 300000.0 40.0
2020-07-16 40.15 39.04 39.53 39.66 512100.0 39.66
2020-07-15 40.0 37.31 37.67 39.83 551700.0 39.83
2020-07-14 37.85 36.09 37.44 36.98 585700.0 36.98
2020-07-13 41.85 37.43 40.9 37.71 1267800.0 37.71
2020-07-10 41.52 38.73 40.88 39.34 780100.0 39.34
2020-07-09 41.5 39.32 40.39 41.28 845300.0 41.28
2020-07-08 40.79 37.98 39.5 40.42 818400.0 40.42
2020-07-07 40.25 38.82 38.98 39.49 423900.0 39.49
2020-07-06 39.84 37.64 38.5 39.25 526900.0 39.25
2020-07-02 38.36 36.75 36.93 37.87 469700.0 37.87
2020-07-01 36.57 34.48 35.02 36.41 604500.0 36.41
2020-06-30 35.57 33.68 34.26 35.11 523000.0 35.11
2020-06-29 34.71 32.15 33.31 34.5 527900.0 34.5
2020-06-26 35.68 32.71 34.67 32.96 2092900.0 32.96
2020-06-25 35.92 34.33 35.13 34.89 505900.0 34.89
2020-06-24 38.38 34.32 38.21 35.11 691100.0 35.11
2020-06-23 39.2 37.17 37.31 38.49 782600.0 38.49
2020-06-22 38.42 35.77 37.35 36.95 695800.0 36.95
2020-06-19 39.8 37.61 39.33 37.69 1484800.0 37.69
2020-06-18 40.19 38.41 39.41 38.93 683400.0 38.93
2020-06-17 40.79 39.44 39.94 39.83 347700.0 39.83
2020-06-16 40.45 38.26 39.23 39.66 773800.0 39.66
2020-06-15 38.27 34.83 35.26 38.22 462900.0 38.22
2020-06-12 37.99 34.8 36.8 35.98 471500.0 35.98
2020-06-11 37.65 35.11 35.49 35.46 661900.0 35.46
2020-06-10 39.07 36.4 37.74 38.0 438200.0 38.0
2020-06-09 39.76 37.31 39.05 37.43 354700.0 37.43
2020-06-08 40.72 38.09 39.45 39.24 409600.0 39.24
2020-06-05 39.87 37.21 38.6 39.53 632000.0 39.53
2020-06-04 39.92 37.31 38.66 37.51 665600.0 37.51
2020-06-03 39.01 37.35 37.68 38.33 465400.0 38.33
2020-06-02 37.97 36.21 37.13 37.6 384500.0 37.6
2020-06-01 37.59 35.63 36.79 36.88 294500.0 36.88
2020-05-29 36.87 34.02 36.04 36.67 547200.0 36.67
2020-05-28 38.09 35.82 37.57 35.91 410900.0 35.91
2020-05-27 38.71 34.25 38.64 37.16 527800.0 37.16
2020-05-26 40.0 36.67 40.0 38.0 534900.0 38.0
2020-05-22 39.08 37.51 38.59 38.84 322100.0 38.84
2020-05-21 39.85 38.28 39.34 38.65 585000.0 38.65
2020-05-20 40.27 37.78 40.25 39.54 753600.0 39.54
2020-05-19 40.4 38.0 38.46 39.82 1281400.0 39.82
2020-05-18 38.5 36.05 36.07 38.26 858400.0 38.26
2020-05-15 36.0 34.57 35.14 35.81 454900.0 35.81
2020-05-14 35.77 33.52 33.92 35.51 422100.0 35.51
2020-05-13 36.11 33.57 34.88 34.89 519000.0 34.89
2020-05-12 36.19 33.54 35.25 34.58 624500.0 34.58
2020-05-11 35.3 33.64 34.72 34.92 661100.0 34.92
2020-05-08 35.72 33.87 34.0 35.15 3249000.0 35.15
2020-05-07 35.49 34.18 35.0 34.91 716200.0 34.91
2020-05-06 36.72 34.28 35.51 35.01 1424000.0 35.01
2020-05-05 33.66 31.72 32.33 33.28 532900.0 33.28
2020-05-04 31.68 30.0 30.45 31.45 375300.0 31.45
2020-05-01 32.21 30.37 31.39 31.15 461500.0 31.15
2020-04-30 34.22 31.01 34.22 32.21 718600.0 32.21
2020-04-29 35.52 33.49 34.24 33.76 609800.0 33.76
2020-04-28 35.88 33.22 35.57 33.28 497500.0 33.28
2020-04-27 35.85 34.56 35.17 34.88 458100.0 34.88
2020-04-24 35.65 33.94 35.17 34.92 586000.0 34.92
2020-04-23 35.75 33.47 33.72 35.04 857200.0 35.04
2020-04-22 34.43 32.14 32.95 33.69 605300.0 33.69
2020-04-21 33.09 31.46 32.38 31.54 284100.0 31.54
2020-04-20 34.71 31.71 33.63 33.35 384200.0 33.35
2020-04-17 34.5 30.85 31.94 34.31 1078700.0 34.31
2020-04-16 30.4 28.55 29.92 30.29 466700.0 30.29
2020-04-15 30.19 26.29 27.95 29.71 344700.0 29.71
2020-04-14 29.44 27.88 27.88 29.25 411500.0 29.25
2020-04-13 28.93 26.29 27.91 27.31 415000.0 27.31
2020-04-09 28.66 26.83 28.44 28.34 550200.0 28.34
2020-04-08 28.58 26.01 26.51 27.8 334400.0 27.8
2020-04-07 28.9 25.77 25.77 27.21 611700.0 27.21
2020-04-06 25.49 23.99 24.29 25.13 511000.0 25.13
2020-04-03 24.4 22.14 23.0 22.91 389400.0 22.91
2020-04-02 25.35 21.94 23.75 23.07 539600.0 23.07
2020-04-01 24.5 23.32 24.5 23.96 569500.0 23.96
2020-03-31 26.74 23.46 23.58 25.41 613300.0 25.41
2020-03-30 23.9 22.04 22.53 23.76 339900.0 23.76
2020-03-27 23.49 21.31 21.68 22.61 309600.0 22.61
2020-03-26 24.74 22.38 22.77 22.83 604000.0 22.83
2020-03-25 24.07 21.04 21.04 22.31 431100.0 22.31
2020-03-24 23.19 19.32 19.44 20.97 615500.0 20.97
2020-03-23 19.02 17.25 18.13 18.37 504700.0 18.37
2020-03-20 20.0 17.54 18.04 18.16 868700.0 18.16
2020-03-19 18.66 15.25 16.29 17.86 714800.0 17.86
2020-03-18 19.77 15.77 19.32 16.44 819500.0 16.44
2020-03-17 21.25 18.03 20.22 20.26 1215100.0 20.26
2020-03-16 22.01 20.0 21.44 20.15 971900.0 20.15
2020-03-13 28.47 24.1 27.89 25.52 1402400.0 25.52
2020-03-12 28.99 24.63 27.55 27.18 1335900.0 27.18
2020-03-11 31.83 29.92 31.5 30.22 778600.0 30.22
2020-03-10 34.16 30.63 33.11 32.03 746800.0 32.03
2020-03-09 34.95 31.91 34.28 32.35 800200.0 32.35
2020-03-06 36.24 34.64 35.84 35.93 664500.0 35.93
2020-03-05 38.49 35.39 38.12 36.79 1307400.0 36.79
2020-03-04 38.0 36.01 37.1 37.73 691500.0 37.73
2020-03-03 37.61 35.54 37.02 36.37 728600.0 36.37
2020-03-02 37.26 34.86 35.26 37.19 792400.0 37.19
2020-02-28 35.57 31.01 31.77 35.45 850200.0 35.45
2020-02-27 36.54 34.96 35.83 35.1 894200.0 35.1
2020-02-26 37.13 35.86 36.18 36.55 701700.0 36.55
2020-02-25 36.38 34.8 35.71 35.94 1126300.0 35.94
2020-02-24 36.17 34.23 34.84 35.41 1049700.0 35.41
2020-02-21 36.54 35.5 35.96 36.09 1143200.0 36.09
2020-02-20 36.16 34.58 35.01 35.96 721900.0 35.96
2020-02-19 35.93 34.64 34.76 35.01 732000.0 35.01
2020-02-18 34.77 33.78 34.09 34.55 394600.0 34.55