Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axim Biotechnologies Inc (OP: AXIM )

0.0148 +0.0010 (+7.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.310 4.540 4.310 4.425 17,175 +0.08(+1.88%)
Apr 27, 2018 4.500 4.500 4.310 4.343 35,938 -0.11(-2.40%)
Apr 26, 2018 4.600 4.600 4.000 4.450 47,746 -0.15(-3.26%)
Apr 25, 2018 4.800 4.800 4.500 4.600 24,490 -0.20(-4.17%)
Apr 24, 2018 5.040 5.040 4.800 4.800 18,315 -0.24(-4.76%)
Apr 23, 2018 5.320 5.320 4.750 5.040 26,318 -0.28(-5.26%)
Apr 20, 2018 5.410 5.420 5.210 5.320 12,587 -0.10(-1.85%)
Apr 19, 2018 5.390 5.420 5.230 5.420 20,592 +0.07(+1.31%)
Apr 18, 2018 5.330 5.450 5.310 5.350 35,151 +0.02(+0.38%)
Apr 17, 2018 5.340 5.580 5.300 5.330 49,952 +0.03(+0.57%)
Apr 16, 2018 4.800 5.530 4.800 5.300 69,516 +0.56(+11.81%)
Apr 13, 2018 4.320 4.740 4.320 4.740 35,195 +0.41(+9.47%)
Apr 12, 2018 4.450 4.450 4.240 4.330 42,327 -0.10(-2.26%)
Apr 11, 2018 4.490 4.490 4.260 4.430 40,134 -0.06(-1.34%)
Apr 10, 2018 4.660 4.750 4.210 4.490 52,525 +0.00(+0.00%)
Apr 09, 2018 5.700 5.700 4.150 4.490 111,297 -1.23(-21.50%)
Apr 06, 2018 5.970 6.960 5.400 5.720 160,375 -0.24(-4.03%)
Apr 05, 2018 5.280 6.340 5.130 5.960 167,336 +1.33(+28.73%)
Apr 04, 2018 4.000 5.100 3.930 4.630 87,602 +0.63(+15.75%)
Apr 03, 2018 3.650 4.000 3.600 4.000 22,262 +0.35(+9.59%)
Apr 02, 2018 3.390 3.830 3.360 3.650 37,815 +0.25(+7.20%)
Mar 29, 2018 3.405 3.405 3.405 0 -0.54(-13.58%)
Mar 28, 2018 4.085 4.100 3.630 3.940 56,911 -0.23(-5.52%)
Mar 27, 2018 4.300 4.380 4.100 4.170 16,004 -0.21(-4.79%)
Mar 26, 2018 4.400 4.440 4.260 4.380 19,929 -0.02(-0.45%)
Mar 23, 2018 4.325 4.440 4.200 4.400 23,507 +0.07(+1.50%)
Mar 22, 2018 4.500 4.590 4.231 4.335 21,546 -0.25(-5.56%)
Mar 21, 2018 4.405 4.590 4.300 4.590 47,902 -0.11(-2.34%)
Mar 20, 2018 4.850 4.850 4.690 4.700 11,174 -0.13(-2.69%)
Mar 19, 2018 4.820 4.880 4.800 4.830 15,779 +0.01(+0.27%)
Mar 16, 2018 4.810 4.940 4.810 4.817 26,621 -0.13(-2.69%)
Mar 15, 2018 4.850 4.950 4.820 4.950 10,201 +0.10(+2.06%)
Mar 14, 2018 5.120 5.150 4.810 4.850 19,350 -0.27(-5.27%)
Mar 13, 2018 5.190 5.190 5.080 5.120 33,766 +0.02(+0.39%)
Mar 12, 2018 5.120 5.350 4.990 5.100 58,252 +0.00(+0.00%)
Mar 09, 2018 5.000 5.160 4.990 5.100 46,295 +0.10(+2.00%)
Mar 08, 2018 4.970 5.100 4.970 5.000 20,335 +0.00(+0.00%)
Mar 07, 2018 5.080 5.080 4.960 5.000 14,334 +0.00(+0.00%)
Mar 06, 2018 4.910 5.050 4.910 5.000 28,278 +0.00(+0.00%)
Mar 05, 2018 5.075 5.200 5.000 5.000 42,014 -0.03(-0.60%)
Mar 02, 2018 4.860 5.100 4.850 5.030 59,053 -0.17(-3.27%)
Mar 01, 2018 5.390 5.500 5.020 5.200 47,280 -0.17(-3.17%)
Feb 28, 2018 5.460 5.460 5.330 5.370 28,685 -0.08(-1.47%)
Feb 27, 2018 5.800 5.810 5.450 5.450 71,605 -0.27(-4.69%)
Feb 26, 2018 6.000 6.000 5.660 5.718 18,255 -0.14(-2.45%)
Feb 23, 2018 5.780 6.000 5.770 5.862 31,261 +0.06(+1.06%)
Feb 22, 2018 6.000 6.000 5.600 5.800 23,069 -0.14(-2.36%)
Feb 21, 2018 6.060 6.080 5.550 5.940 26,038 -0.06(-1.00%)
Feb 20, 2018 6.140 6.250 6.000 6.000 19,479 -0.13(-2.12%)
Feb 16, 2018 6.130 6.130 6.130 0 -0.21(-3.31%)
Feb 15, 2018 6.330 6.350 6.160 6.340 23,576 +0.18(+2.92%)
Feb 14, 2018 6.250 6.450 6.160 6.160 21,868 -0.19(-2.99%)
Feb 13, 2018 6.450 6.450 6.160 6.350 23,531 -0.10(-1.55%)
Feb 12, 2018 6.200 6.650 6.170 6.450 27,599 +0.30(+4.88%)
Feb 09, 2018 6.730 6.730 5.200 6.150 48,731 -0.34(-5.24%)
Feb 08, 2018 6.800 7.000 6.310 6.490 22,582 -0.31(-4.56%)
Feb 07, 2018 6.510 7.050 6.510 6.800 37,950 +0.30(+4.62%)
Feb 06, 2018 6.095 6.500 6.000 6.500 45,695 +0.44(+7.26%)
Feb 05, 2018 6.110 6.360 6.030 6.060 27,685 -0.07(-1.14%)
Feb 02, 2018 6.600 6.630 6.110 6.130 40,515 -0.47(-7.12%)
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.