$0.37 0.00 (%) Aoxing Pharmaceutical Company Inc - AMEX

Jan. 30, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXN historical data

Date Open High Low Close Volume
1/29/20150.380.380.360.3728,659
1/28/20150.370.370.360.369,404
1/27/20150.370.380.360.3651,548
1/26/20150.360.360.360.3612,917
1/23/20150.360.370.350.3542,050
1/22/20150.350.350.350.358,281
1/21/20150.350.360.340.3433,252
1/20/20150.300.320.290.3231,670
1/16/20150.310.340.310.3411,022
1/15/20150.320.320.300.302,100
1/14/20150.330.350.300.3124,549
1/13/20150.340.350.330.3310,650
1/12/20150.330.330.330.33700
1/9/20150.330.330.330.335,720
1/8/20150.350.350.330.33900
1/7/20150.330.350.330.3325,827
1/6/20150.310.310.310.31250
1/5/20150.350.350.310.312,545
1/2/20150.330.340.330.3437,766
12/31/20140.330.330.300.3221,803
12/30/20140.330.330.310.3221,890
12/29/20140.300.330.300.3255,585
12/26/20140.240.310.240.2898,428
12/24/20140.290.310.290.3117,800
12/23/20140.300.320.290.3021,231
12/22/20140.310.320.300.3210,781
12/19/20140.340.340.310.3367,974
12/18/20140.290.320.290.322,249
12/17/20140.330.330.310.3321,467
12/16/20140.300.330.290.3351,866
12/15/20140.270.310.270.3112,529
12/12/20140.300.300.280.3015,770
12/11/20140.270.300.270.302,021
12/10/20140.250.270.250.2738,520
12/9/20140.260.260.250.2520,722
12/8/20140.310.310.260.2684,058
12/5/20140.310.320.300.3179,436
12/4/20140.350.360.300.30331,044
12/3/20140.380.390.320.34251,722
12/2/20140.330.380.320.37107,735
12/1/20140.310.320.310.3149,598
11/28/20140.260.370.260.30167,289
11/26/20140.260.270.240.25174,535
11/25/20140.240.240.220.2271,460
11/24/20140.210.230.210.2164,277
11/21/20140.210.210.200.20102,636
11/20/20140.220.220.200.2222,867
11/19/20140.220.220.200.22144,174
11/18/20140.220.220.200.2043,351
11/17/20140.240.240.210.2445,574
11/14/20140.240.240.230.2342,274
11/13/20140.240.240.240.2418
11/12/20140.250.250.250.2528,400
11/11/20140.280.280.260.2656,688
11/10/20140.270.270.270.2730,199
11/7/20140.280.290.270.2870,584
11/6/20140.290.290.270.2939,400
11/5/20140.280.280.270.2713,170
11/4/20140.280.290.270.294,545
11/3/20140.290.320.280.28260,877
10/31/20140.240.300.240.28131,549
10/30/20140.300.310.280.2914,865
10/29/20140.290.300.290.306,412
10/28/20140.320.340.280.31196,008
10/27/20140.400.400.320.32297,157
10/24/20140.300.380.300.37313,860
10/23/20140.290.350.290.33193,615
10/22/20140.260.290.260.29248,540
10/21/20140.260.270.250.2697,460
10/20/20140.250.250.230.25160,300
10/17/20140.240.250.240.25268,345
10/16/20140.220.240.220.2462,750
10/15/20140.220.230.210.227,040
10/14/20140.220.230.210.2135,300
10/13/20140.200.220.200.2151,519
10/10/20140.200.220.200.2128,489
10/9/20140.210.210.190.20151,985
10/8/20140.200.200.200.2010,020
10/7/20140.210.210.200.205,107
10/6/20140.200.210.190.191,551
10/3/20140.180.200.180.197,910
10/2/20140.210.210.190.1941,975
10/1/20140.200.210.200.2087,278
9/30/20140.210.210.190.2099,379
9/29/20140.200.230.200.2140,176
9/26/20140.200.200.200.2010,701
9/25/20140.210.220.200.20152,078
9/24/20140.240.240.210.2117,602
9/23/20140.250.250.210.2224,997
9/22/20140.280.350.210.22218,242
9/19/20140.240.250.240.247,850
9/18/20140.240.270.240.2583,417
9/17/20140.260.260.240.256,500
9/16/20140.270.270.250.2518,051
9/15/20140.260.260.250.25400
9/12/20140.290.290.250.2667,587
9/11/20140.280.290.250.2915,320
9/10/20140.260.280.250.287,446
9/9/20140.280.300.280.2842,141
9/8/20140.260.300.260.2717,602
  • Showing 1-100 of 1,208 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center