Axonex AI Group Limited AXNX
1.07 USD +0.10 (+10.86%)
Regular-session close
1.09 +0.02 +1.87%
After hours · Nov 13, 4:00 PM ET
0.9602 Day range 1.16
0.76 52-week range 13.38
- YTD
- -64.33%
- 1 year
- -81.86%
AXNX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.00 | 1.16 | 0.96 | 1.07 | +0.11 | +10.88% | 86,500 |
| Nov 12, 2026 | 1.04 | 1.04 | 0.96 | 0.97 | -0.05 | -4.46% | 24,500 |
| Nov 11, 2026 | 1.02 | 1.06 | 0.96 | 1.01 | -0.01 | -0.98% | 28,400 |
| Nov 10, 2026 | 1.12 | 1.12 | 1.00 | 1.02 | -0.11 | -9.73% | 42,900 |
| Nov 9, 2026 | 1.03 | 1.22 | 0.99 | 1.13 | +0.16 | +16.62% | 131,600 |
| Nov 6, 2026 | 1.00 | 1.05 | 0.85 | 0.97 | -0.06 | -5.92% | 55,500 |
| Nov 5, 2026 | 0.96 | 1.05 | 0.92 | 1.03 | +0.04 | +4.15% | 46,700 |
| Nov 4, 2026 | 0.99 | 1.05 | 0.96 | 0.99 | +0.06 | +6.23% | 31,600 |
| Nov 3, 2026 | 0.94 | 1.02 | 0.93 | 0.93 | -0.07 | -6.90% | 66,500 |
| Nov 2, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | -0.06 | -5.66% | 65,500 |
| Oct 30, 2026 | 1.07 | 1.10 | 1.00 | 1.06 | +0.03 | +2.91% | 99,500 |
| Oct 29, 2026 | 0.94 | 1.13 | 0.88 | 1.03 | +0.09 | +9.57% | 459,500 |
| Oct 28, 2026 | 0.75 | 1.25 | 0.71 | 0.94 | +0.14 | +17.50% | 6,865,800 |
| Oct 27, 2026 | 0.68 | 0.84 | 0.68 | 0.80 | +0.04 | +5.26% | 114,900 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.71 | 0.76 | -0.25 | -24.75% | 237,300 |
| Oct 23, 2026 | 1.11 | 1.11 | 1.00 | 1.01 | -0.12 | -10.62% | 92,700 |
| Oct 22, 2026 | 1.16 | 1.20 | 1.02 | 1.13 | +0.03 | +2.73% | 109,600 |
| Oct 21, 2026 | 1.04 | 1.13 | 1.03 | 1.10 | +0.03 | +2.80% | 55,440 |
| Oct 20, 2026 | 1.10 | 1.26 | 1.01 | 1.07 | -0.16 | -13.01% | 95,600 |
| Oct 19, 2026 | 1.25 | 1.32 | 1.21 | 1.23 | +0.05 | +4.24% | 28,680 |
| Oct 16, 2026 | 1.22 | 1.32 | 1.18 | 1.18 | -0.10 | -7.81% | 30,680 |
| Oct 15, 2026 | 1.25 | 1.39 | 1.17 | 1.28 | -0.20 | -13.51% | 123,560 |
| Oct 14, 2026 | 1.77 | 1.77 | 1.14 | 1.48 | -0.29 | -16.38% | 236,680 |
| Oct 13, 2026 | 2.01 | 2.11 | 1.75 | 1.77 | -0.64 | -26.56% | 222,760 |
| Oct 12, 2026 | 2.24 | 2.50 | 2.13 | 2.41 | +0.21 | +9.55% | 380,960 |
| Oct 9, 2026 | 2.19 | 2.22 | 2.13 | 2.20 | +0.06 | +2.80% | 133,840 |
| Oct 8, 2026 | 2.24 | 2.24 | 2.13 | 2.14 | -0.06 | -2.73% | 98,680 |
| Oct 7, 2026 | 2.20 | 2.31 | 2.10 | 2.20 | +0.08 | +3.77% | 1,205,800 |
| Oct 6, 2026 | 2.10 | 2.17 | 2.08 | 2.12 | -0.04 | -1.85% | 70,280 |
| Oct 5, 2026 | 2.22 | 2.22 | 2.15 | 2.16 | -0.05 | -2.26% | 81,120 |
| Oct 2, 2026 | 2.17 | 2.25 | 2.16 | 2.21 | -0.03 | -1.34% | 66,520 |
| Oct 1, 2026 | 2.22 | 2.33 | 2.15 | 2.24 | -0.01 | -0.44% | 207,880 |
| Sep 30, 2026 | 2.12 | 2.28 | 2.12 | 2.25 | +0.07 | +3.21% | 235,600 |
| Sep 29, 2026 | 2.27 | 2.36 | 2.17 | 2.18 | -0.08 | -3.54% | 428,360 |
| Sep 28, 2026 | 2.58 | 2.67 | 2.25 | 2.26 | +0.33 | +17.10% | 10,800,720 |
| Sep 25, 2026 | 1.98 | 2.00 | 1.93 | 1.93 | -0.05 | -2.53% | 6,943,000 |
| Sep 24, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | +0.02 | +1.02% | 45,640 |
| Sep 23, 2026 | 2.02 | 2.08 | 1.95 | 1.96 | -0.07 | -3.45% | 101,200 |
| Sep 22, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 0.00 | 0.00% | 69,520 |
| Sep 21, 2026 | 2.03 | 2.19 | 2.00 | 2.03 | -0.01 | -0.49% | 156,200 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.00 | 2.04 | -0.14 | -6.42% | 145,520 |
| Sep 17, 2026 | 2.25 | 2.30 | 2.15 | 2.18 | 0.00 | 0.00% | 130,720 |
| Sep 16, 2026 | 2.30 | 2.35 | 2.15 | 2.18 | -0.14 | -6.03% | 138,560 |
| Sep 15, 2026 | 2.38 | 2.47 | 2.28 | 2.32 | -0.13 | -5.31% | 187,520 |
| Sep 14, 2026 | 2.38 | 2.53 | 2.38 | 2.45 | +0.03 | +1.24% | 198,640 |
| Sep 11, 2026 | 2.48 | 2.63 | 2.36 | 2.42 | -0.21 | -7.98% | 458,200 |
| Sep 10, 2026 | 2.53 | 2.63 | 2.28 | 2.63 | +0.28 | +11.91% | 2,320,600 |
| Sep 9, 2026 | 2.50 | 2.67 | 2.28 | 2.35 | +0.08 | +3.52% | 7,786,640 |
| Sep 8, 2026 | 2.30 | 2.40 | 2.18 | 2.27 | -0.11 | -4.62% | 552,240 |
| Sep 4, 2026 | 2.55 | 2.55 | 2.26 | 2.38 | -0.01 | -0.42% | 2,387,600 |
| Sep 3, 2026 | 2.89 | 2.97 | 2.06 | 2.39 | +0.79 | +49.38% | 59,005,960 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.52 | 1.60 | -0.18 | -10.11% | 379,840 |
| Sep 1, 2026 | 2.00 | 2.05 | 1.63 | 1.78 | -0.29 | -14.01% | 439,120 |
| Aug 31, 2026 | 2.47 | 2.50 | 2.03 | 2.07 | -0.33 | -13.75% | 598,640 |
| Aug 28, 2026 | 3.28 | 3.47 | 2.28 | 2.40 | -0.82 | -25.47% | 1,497,160 |
| Aug 27, 2026 | 5.75 | 8.23 | 3.15 | 3.22 | -1.28 | -28.44% | 20,248,760 |
| Aug 26, 2026 | 4.47 | 4.85 | 4.38 | 4.50 | -0.20 | -4.26% | 1,587,320 |
| Aug 25, 2026 | 4.75 | 4.80 | 4.53 | 4.70 | -0.05 | -1.05% | 20,160 |
| Aug 24, 2026 | 4.57 | 4.90 | 4.55 | 4.75 | +0.07 | +1.50% | 10,320 |
| Aug 21, 2026 | 4.70 | 4.88 | 4.65 | 4.68 | -0.10 | -2.09% | 5,320 |
| Aug 20, 2026 | 4.71 | 4.97 | 4.70 | 4.78 | -0.10 | -2.05% | 17,280 |
| Aug 19, 2026 | 4.70 | 5.50 | 4.63 | 4.88 | +0.13 | +2.74% | 60,760 |
| Aug 18, 2026 | 4.55 | 5.00 | 4.47 | 4.75 | +0.20 | +4.40% | 50,480 |
| Aug 17, 2026 | 5.07 | 5.07 | 4.47 | 4.55 | -0.45 | -9.00% | 21,400 |
| Aug 14, 2026 | 5.38 | 5.63 | 4.85 | 5.00 | -0.43 | -7.92% | 38,960 |
65 days, newest first. Daily bars as drawn on the AXNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.