UK markets open in 4 hours 53 minutes

AxoGen, Inc. (0HKD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.57-0.23 (-3.38%)
At close: 06:00PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20246.596.596.536.596.5968
30 Apr 20246.526.566.526.566.569
29 Apr 20246.656.806.656.806.801
26 Apr 20246.666.686.666.676.6795
25 Apr 20246.536.536.536.536.537
24 Apr 20246.866.946.866.946.9435
23 Apr 20247.147.146.936.996.99137
22 Apr 20246.546.586.546.586.585
19 Apr 20246.476.586.446.446.44121
18 Apr 20246.906.906.586.586.5890
17 Apr 20247.057.057.057.057.0516
16 Apr 20246.777.046.777.047.0487
15 Apr 20247.227.227.047.057.0529
12 Apr 20247.167.216.996.996.99116
11 Apr 20247.417.417.257.377.3792
10 Apr 20247.877.877.637.637.63113
09 Apr 20247.978.027.978.028.0250
08 Apr 20247.877.887.817.887.88155
05 Apr 20247.717.907.717.907.90104
04 Apr 20247.967.967.967.967.96150
03 Apr 2024------
02 Apr 20247.777.777.777.777.7739
28 Mar 20247.837.977.837.927.9231
27 Mar 20247.767.767.737.767.76116
26 Mar 20247.607.607.517.587.5894
25 Mar 20247.317.437.317.437.43147
22 Mar 20247.677.677.367.367.3654
21 Mar 20247.787.787.787.787.783
20 Mar 20247.587.737.587.627.6298
19 Mar 20247.527.767.527.717.7120
18 Mar 20247.687.817.597.747.74107
15 Mar 20247.697.697.697.697.6912
14 Mar 20248.078.077.817.817.81297
13 Mar 20248.048.188.018.148.1451
12 Mar 20248.198.368.098.278.2737
11 Mar 20248.818.928.408.498.491,644
08 Mar 20249.259.259.099.129.12207
07 Mar 20249.079.078.368.368.36758
06 Mar 20248.569.118.528.988.98601
05 Mar 20249.009.798.419.449.441,250
04 Mar 202410.7110.7610.7010.7610.7684
01 Mar 202410.3810.5810.2010.5510.55426
29 Feb 202410.4810.6510.4810.5710.57240
28 Feb 202410.2510.6110.2510.5910.5958
27 Feb 202410.6910.8210.5910.7410.74684
26 Feb 202410.3710.4810.2610.2810.2892
23 Feb 2024------
22 Feb 2024------
21 Feb 202410.3210.5110.2910.5110.51191
20 Feb 202410.3810.5610.2010.3210.32254
19 Feb 2024------
16 Feb 202410.3910.6310.3110.6310.63412
15 Feb 202410.1010.239.9810.2210.2289
14 Feb 20249.8110.079.819.969.9692
13 Feb 20249.509.769.329.659.65909
12 Feb 20249.9910.009.879.989.9870
09 Feb 20249.9310.099.779.929.92868
08 Feb 20249.569.889.569.889.88122
07 Feb 20249.359.679.359.639.63748
06 Feb 20249.749.909.749.759.7566
05 Feb 20249.319.699.319.539.53180
02 Feb 20249.719.719.609.619.61302
01 Feb 20249.649.719.589.629.62240
31 Jan 20249.309.709.309.709.70236
30 Jan 20249.679.679.489.559.55227
29 Jan 20249.629.739.449.659.65419
26 Jan 20249.599.649.479.479.47121
25 Jan 20249.209.529.209.449.44448
24 Jan 20249.309.438.609.269.26526
23 Jan 20249.209.208.718.778.77604
22 Jan 20248.839.048.808.888.88304
19 Jan 20248.298.548.118.538.53861
18 Jan 20248.078.317.977.987.982,249
17 Jan 20248.328.327.577.717.7151
16 Jan 20247.847.847.567.777.77294
15 Jan 2024------
12 Jan 20248.068.197.877.957.95258
11 Jan 20248.198.197.747.997.991,040
10 Jan 20248.338.648.028.118.11831
09 Jan 20248.358.708.308.708.70946
08 Jan 20248.898.968.598.648.64450
05 Jan 20247.428.597.428.598.59789
04 Jan 2024------
03 Jan 20246.756.756.756.756.75143
02 Jan 20246.866.906.866.906.90750
29 Dec 20236.846.856.776.856.8541
28 Dec 20236.976.976.976.976.975
27 Dec 20237.317.347.317.347.34300
22 Dec 20237.297.297.117.117.1122
21 Dec 20237.187.287.117.137.13937
20 Dec 20237.347.347.287.287.2883
19 Dec 20237.197.297.017.017.01153
18 Dec 20237.257.367.167.197.19122
15 Dec 20237.737.737.207.237.23297
14 Dec 20237.958.217.567.657.65714
13 Dec 2023------
12 Dec 20237.607.607.427.467.46102
11 Dec 20237.227.557.227.537.53239
08 Dec 20237.507.617.467.567.56944
07 Dec 20237.387.387.237.307.30418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...