Skip to main content

Axim Biotechnologies Inc (OP: AXIM )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.89 14.02 13.12 13.45 43,646 +0.09(+0.64%)
Mar 30, 2017 15.10 15.90 13.25 13.36 118,367 -1.34(-9.12%)
Mar 29, 2017 14.80 16.25 14.20 14.70 224,555 +0.51(+3.59%)
Mar 28, 2017 13.12 14.19 13.12 14.19 105,442 +1.41(+11.03%)
Mar 27, 2017 12.89 12.90 12.30 12.78 56,837 +0.53(+4.33%)
Mar 24, 2017 11.40 12.40 11.30 12.25 180,989 +0.95(+8.41%)
Mar 23, 2017 11.98 12.28 11.28 11.30 56,801 -0.65(-5.44%)
Mar 22, 2017 11.30 12.38 11.30 11.95 132,687 +0.65(+5.75%)
Mar 21, 2017 10.95 11.90 10.80 11.30 82,301 +0.42(+3.86%)
Mar 20, 2017 10.19 10.95 10.09 10.88 51,413 +0.83(+8.26%)
Mar 17, 2017 9.730 10.05 9.730 10.05 29,008 +0.33(+3.40%)
Mar 16, 2017 9.720 9.830 9.580 9.720 20,652 +0.19(+1.94%)
Mar 15, 2017 9.550 9.800 9.480 9.535 11,293 +0.13(+1.43%)
Mar 14, 2017 9.300 10.19 8.800 9.400 40,308 -0.10(-1.05%)
Mar 13, 2017 9.010 9.500 9.000 9.500 34,357 +0.50(+5.56%)
Mar 10, 2017 9.050 9.100 8.900 9.000 15,731 +0.05(+0.56%)
Mar 09, 2017 8.710 9.100 8.710 8.950 18,963 +0.23(+2.64%)
Mar 08, 2017 8.650 9.000 8.524 8.720 23,269 +0.12(+1.40%)
Mar 07, 2017 8.630 8.690 8.450 8.600 35,229 -0.09(-1.04%)
Mar 06, 2017 9.210 9.210 8.550 8.690 24,017 -0.31(-3.44%)
Mar 03, 2017 8.500 9.000 8.450 9.000 23,339 +0.43(+5.02%)
Mar 02, 2017 9.000 9.000 8.500 8.570 48,525 -0.11(-1.21%)
Mar 01, 2017 9.650 9.750 8.650 8.675 76,134 -1.07(-11.03%)
Feb 28, 2017 10.45 10.45 8.900 9.750 31,042 -0.57(-5.52%)
Feb 27, 2017 9.000 10.36 8.710 10.32 58,560 +1.18(+12.91%)
Feb 24, 2017 8.390 9.140 8.150 9.140 115,913 +0.56(+6.53%)
Feb 23, 2017 9.150 9.150 8.150 8.580 75,174 -0.65(-7.04%)
Feb 22, 2017 10.05 10.10 8.010 9.230 162,041 -0.96(-9.42%)
Feb 21, 2017 11.12 11.12 10.00 10.19 92,752 -0.71(-6.51%)
Feb 17, 2017 10.90 10.90 10.90 0 -0.29(-2.59%)
Feb 16, 2017 11.10 11.35 10.82 11.19 45,635 +0.39(+3.61%)
Feb 15, 2017 10.39 11.49 10.14 10.80 77,221 +0.52(+5.06%)
Feb 14, 2017 11.20 11.70 10.27 10.28 137,161 -1.32(-11.38%)
Feb 13, 2017 12.38 12.50 11.15 11.60 65,764 -0.76(-6.15%)
Feb 10, 2017 12.25 12.68 12.21 12.36 24,023 +0.16(+1.31%)
Feb 09, 2017 13.35 13.43 11.51 12.20 109,127 -1.22(-9.09%)
Feb 08, 2017 13.75 13.80 13.36 13.42 16,208 -0.18(-1.32%)
Feb 07, 2017 13.86 13.86 13.51 13.60 26,922 -0.01(-0.07%)
Feb 06, 2017 13.43 14.00 13.40 13.61 38,944 +0.21(+1.59%)
Feb 03, 2017 13.11 14.00 13.11 13.40 18,083 +0.29(+2.19%)
Feb 02, 2017 13.53 13.62 13.10 13.11 30,424 -0.44(-3.25%)
Feb 01, 2017 14.03 14.31 13.26 13.55 43,089 -0.48(-3.42%)
Jan 31, 2017 13.44 14.10 13.44 14.03 54,424 +0.58(+4.34%)
Jan 30, 2017 13.45 13.94 13.15 13.45 34,019 +0.23(+1.71%)
Jan 27, 2017 13.50 13.90 12.51 13.22 41,446 -0.29(-2.15%)
Jan 26, 2017 13.50 13.98 13.50 13.51 33,872 -0.32(-2.31%)
Jan 25, 2017 13.59 13.97 13.50 13.83 41,917 +0.23(+1.69%)
Jan 24, 2017 14.00 14.00 13.00 13.60 70,062 -0.25(-1.81%)
Jan 23, 2017 13.99 14.25 13.21 13.85 68,187 +0.65(+4.92%)
Jan 20, 2017 12.93 14.40 12.55 13.20 99,022 +0.10(+0.76%)
Jan 19, 2017 13.60 15.49 11.55 13.10 275,672 -0.58(-4.25%)
Jan 18, 2017 10.50 13.90 10.25 13.68 352,162 +3.28(+31.56%)
Jan 17, 2017 14.07 14.10 9.850 10.40 435,308 -3.65(-25.98%)
Jan 13, 2017 14.05 14.05 14.05 0 -4.95(-26.05%)
Jan 12, 2017 15.32 19.80 14.70 19.00 741,737 +4.00(+26.67%)
Jan 11, 2017 11.90 15.00 11.90 15.00 307,255 +3.26(+27.77%)
Jan 10, 2017 10.55 13.00 10.51 11.74 306,503 +1.44(+13.98%)
Jan 09, 2017 8.950 10.55 8.950 10.30 238,036 +1.43(+16.06%)
Jan 06, 2017 8.400 8.950 8.400 8.875 59,080 +0.44(+5.15%)
Jan 05, 2017 8.335 8.850 8.270 8.440 23,965 +0.04(+0.48%)
Jan 04, 2017 8.980 9.050 8.260 8.400 47,163 -0.55(-6.15%)
Jan 03, 2017 8.950 8.990 8.700 8.950 56,812 +0.25(+2.87%)
Dec 30, 2016 8.700 8.700 8.700 0 +0.22(+2.59%)
Dec 29, 2016 8.270 8.480 8.010 8.480 24,051 +0.21(+2.54%)
Dec 28, 2016 8.300 8.380 7.850 8.270 28,998 +0.27(+3.37%)
Dec 27, 2016 7.900 8.540 7.810 8.000 68,580 +0.23(+2.96%)
Dec 23, 2016 7.770 7.770 7.770 0 +0.52(+7.17%)
Dec 22, 2016 7.790 7.790 7.100 7.250 62,344 -0.55(-7.05%)
Dec 21, 2016 7.820 8.040 7.570 7.800 12,295 -0.05(-0.64%)
Dec 20, 2016 8.200 8.200 7.710 7.850 37,251 -0.39(-4.73%)
Dec 19, 2016 8.270 8.340 7.510 8.240 31,296 +0.04(+0.49%)
Dec 16, 2016 8.875 8.900 7.700 8.200 71,243 -0.79(-8.79%)
Dec 15, 2016 8.730 9.000 8.550 8.990 61,634 +0.51(+6.01%)
Dec 14, 2016 7.975 8.690 7.975 8.480 59,953 +0.67(+8.58%)
Dec 13, 2016 7.200 8.500 7.200 7.810 40,637 +0.64(+8.93%)
Dec 12, 2016 7.850 7.850 7.000 7.170 72,421 -0.79(-9.92%)
Dec 09, 2016 8.950 9.092 7.500 7.960 66,177 -0.99(-11.06%)
Dec 08, 2016 9.160 9.190 8.550 8.950 42,860 -0.21(-2.29%)
Dec 07, 2016 9.300 9.430 8.400 9.160 64,867 -0.12(-1.29%)
Dec 06, 2016 9.200 9.350 9.100 9.280 50,584 +0.16(+1.75%)
Dec 05, 2016 8.690 9.390 8.690 9.120 61,927 +0.46(+5.31%)
Dec 02, 2016 8.900 8.900 8.080 8.660 73,816 -0.34(-3.78%)
Dec 01, 2016 8.500 9.380 8.350 9.000 155,833 +0.56(+6.64%)
Nov 30, 2016 7.325 8.490 7.200 8.440 98,343 +1.54(+22.32%)
Nov 29, 2016 6.650 8.088 6.650 6.900 90,588 +0.30(+4.55%)
Nov 28, 2016 6.425 6.970 6.350 6.600 61,088 +0.15(+2.33%)
Nov 25, 2016 5.900 6.450 5.510 6.450 62,516 +0.31(+5.05%)
Nov 23, 2016 6.140 6.140 6.140 0 -1.36(-18.13%)
Nov 22, 2016 9.750 9.750 6.510 7.500 258,398 -2.35(-23.86%)
Nov 21, 2016 8.005 10.00 8.000 9.850 263,797 +2.00(+25.48%)
Nov 18, 2016 6.850 9.450 6.650 7.850 317,644 +1.29(+19.66%)
Nov 17, 2016 4.525 9.000 4.500 6.560 294,715 +2.16(+49.09%)
Nov 16, 2016 4.000 4.550 3.850 4.400 155,487 +0.70(+18.92%)
Nov 15, 2016 3.940 3.940 3.300 3.700 54,041 +0.50(+15.62%)
Nov 14, 2016 3.750 3.750 3.010 3.200 84,330 -0.24(-6.98%)
Nov 11, 2016 3.050 3.600 2.610 3.440 171,831 +0.23(+7.17%)
Nov 10, 2016 4.220 4.220 3.110 3.210 113,574 -0.78(-19.55%)
Nov 09, 2016 4.340 4.500 3.900 3.990 113,582 -0.21(-5.00%)
Nov 08, 2016 3.925 4.836 3.560 4.200 182,993 +0.35(+9.09%)
Nov 07, 2016 3.700 4.590 3.120 3.850 210,121 +0.85(+28.33%)
Nov 04, 2016 4.000 4.450 2.750 3.000 166,417 -0.90(-23.08%)
Nov 03, 2016 4.975 5.050 3.400 3.900 239,465 -0.90(-18.75%)
Nov 02, 2016 3.350 4.900 3.350 4.800 291,248 +1.51(+45.90%)
Nov 01, 2016 2.850 3.450 2.700 3.290 257,311 +0.59(+21.85%)
Oct 31, 2016 4.495 6.000 2.500 2.700 828,078 -0.80(-22.86%)
Oct 28, 2016 1.625 3.600 1.600 3.500 454,898 +1.96(+127.27%)
Oct 27, 2016 0.9000 2.000 0.8000 1.540 254,744 +0.74(+92.50%)
Oct 26, 2016 0.4900 0.8500 0.4500 0.8000 224,878 +0.38(+90.48%)
Oct 25, 2016 0.4400 0.4500 0.4000 0.4200 38,311 +0.02(+5.00%)
Oct 24, 2016 0.4000 0.4400 0.3500 0.4000 130,550 +0.00(+0.00%)
Oct 21, 2016 0.3950 0.4000 0.3950 0.4000 1,320 +0.07(+21.21%)
Oct 20, 2016 0.3760 0.4000 0.3300 0.3300 11,400 -0.02(-5.71%)
Oct 19, 2016 0.4000 0.4078 0.3000 0.3500 19,286 -0.05(-12.50%)
Oct 18, 2016 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 17, 2016 0.3358 0.4000 0.2800 0.4000 1,310 +0.00(+0.00%)
Oct 14, 2016 0.3683 0.4000 0.3683 0.4000 1,400 +0.05(+14.29%)
Oct 12, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Oct 11, 2016 0.3300 0.4500 0.3000 0.4000 10,151 +0.08(+24.69%)
Oct 10, 2016 0.3400 0.3400 0.3208 0.3208 1,951 -0.01(-2.79%)
Oct 07, 2016 0.3350 0.3400 0.2900 0.3300 70,011 +0.04(+13.79%)
Oct 06, 2016 0.3100 0.3100 0.2900 0.2900 11,808 -0.02(-6.45%)
Oct 05, 2016 0.2750 0.3169 0.2750 0.3100 32,771 -0.02(-6.03%)
Oct 04, 2016 0.2400 0.3499 0.2400 0.3299 23,760 +0.09(+38.62%)
Oct 03, 2016 0.2399 0.2399 0.2200 0.2380 4,160 +0.01(+3.48%)
Sep 30, 2016 0.2390 0.2456 0.2100 0.2300 49,264 -0.01(-4.17%)
Sep 29, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.02(+9.09%)
Sep 28, 2016 0.2200 0.2200 0.2177 0.2200 31,580 +0.01(+4.76%)
Sep 27, 2016 0.2100 0.2549 0.2100 0.2100 2,675 -0.04(-16.17%)
Sep 26, 2016 0.2600 0.2600 0.2505 0.2505 4,580 -0.01(-4.72%)
Sep 23, 2016 0.2200 0.2630 0.2200 0.2629 27,400 -0.01(-2.59%)
Sep 22, 2016 0.2400 0.2900 0.2362 0.2699 14,020 +0.05(+24.38%)
Sep 19, 2016 0.2170 0.2170 0.2170 0 -0.00(-1.41%)
Sep 16, 2016 0.2201 0.2201 0.2201 0.2201 200 -0.02(-8.77%)
Sep 15, 2016 0.2412 0.2412 0.2412 0.2412 249 -0.01(-3.50%)
Sep 13, 2016 0.2500 0.2500 0.2500 0 +0.04(+18.43%)
Sep 12, 2016 0.2111 0.2111 0.2111 0.2111 499 -0.09(-29.63%)
Sep 01, 2016 0.3000 0.3000 0.3000 0 -0.00(-1.61%)
Aug 31, 2016 0.3048 0.3049 0.3048 0.3049 4,800 -0.00(-0.03%)
Aug 29, 2016 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Aug 26, 2016 0.2500 0.2700 0.2500 0.2700 10,350 +0.02(+8.00%)
Aug 25, 2016 0.3070 0.3070 0.2500 0.2500 3,600 -0.05(-16.39%)
Aug 24, 2016 0.2800 0.2990 0.2551 0.2990 6,236 +0.02(+6.79%)
Aug 22, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.86%)
Aug 16, 2016 0.2749 0.2749 0.2749 0 -0.02(-6.81%)
Aug 15, 2016 0.3000 0.3000 0.2950 0.2950 20,000 -0.00(-0.37%)
Aug 12, 2016 0.2803 0.3250 0.2610 0.2961 26,027 -0.02(-5.70%)
Aug 11, 2016 0.3200 0.3200 0.2900 0.3140 6,560 +0.02(+8.28%)
Aug 10, 2016 0.2700 0.3339 0.2700 0.2900 24,587 +0.04(+15.54%)
Aug 09, 2016 0.3350 0.3350 0.2510 0.2510 22,407 -0.05(-17.70%)
Aug 08, 2016 0.3050 0.3050 0.3050 0.3050 2,500 -0.02(-6.15%)
Aug 05, 2016 0.3250 0.3350 0.3250 0.3250 11,780 +0.00(+0.00%)
Aug 04, 2016 0.3250 0.3350 0.3250 0.3250 21,060 +0.00(+0.00%)
Aug 02, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Aug 01, 2016 0.3299 0.3350 0.3299 0.3300 31,500 +0.00(+0.03%)
Jul 29, 2016 0.3299 0.3299 0.3299 0.3299 730 +0.03(+9.97%)
Jul 28, 2016 0.3000 0.3000 0.3000 0.3000 7,541 -0.02(-5.82%)
Jul 27, 2016 0.3249 0.3300 0.2800 0.3185 21,634 -0.01(-3.45%)
Jul 26, 2016 0.3300 0.3300 0.3299 0.3299 6,070 +0.00(+1.51%)
Jul 25, 2016 0.3199 0.3250 0.3107 0.3250 3,381 +0.04(+15.66%)
Jul 22, 2016 0.2810 0.3300 0.2810 0.2810 1,550 -0.05(-14.07%)
Jul 21, 2016 0.3100 0.3290 0.3100 0.3270 28,533 +0.01(+2.83%)
Jul 20, 2016 0.2900 0.3186 0.2820 0.3180 21,243 +0.03(+9.09%)
Jul 19, 2016 0.3400 0.3400 0.2915 0.2915 26,800 -0.09(-23.09%)
Jul 18, 2016 0.3000 0.3790 0.3000 0.3790 3,897 +0.08(+26.33%)
Jul 15, 2016 0.3300 0.3300 0.3000 0.3000 21,650 -0.03(-9.06%)
Jul 14, 2016 0.3084 0.3299 0.2832 0.3299 37,714 -0.00(-0.03%)
Jul 13, 2016 0.3389 0.3399 0.2915 0.3300 8,200 -0.00(-1.32%)
Jul 12, 2016 0.3000 0.3400 0.2927 0.3344 2,098 +0.03(+11.47%)
Jul 08, 2016 0.3000 0.3000 0.3000 0 +0.01(+2.74%)
Jul 07, 2016 0.3000 0.3900 0.2801 0.2920 79,660 -0.01(-4.10%)
Jul 05, 2016 0.3050 0.3050 0.2801 0.3045 19,110 +0.00(+1.50%)
Jul 01, 2016 0.3000 0.3000 0.3000 0 -0.07(-18.79%)
Jun 30, 2016 0.2870 0.3694 0.2870 0.3694 1,200 +0.08(+28.71%)
Jun 29, 2016 0.3117 0.3200 0.2804 0.2870 35,881 -0.10(-26.41%)
Jun 28, 2016 0.3900 0.3900 0.3522 0.3900 2,384 +0.11(+38.79%)
Jun 27, 2016 0.2899 0.3400 0.2810 0.2810 39,053 -0.06(-18.05%)
Jun 24, 2016 0.2710 0.4000 0.2710 0.3429 27,070 -0.06(-14.28%)
Jun 23, 2016 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-3.61%)
Jun 22, 2016 0.2800 0.4150 0.2800 0.4150 24,400 +0.13(+48.21%)
Jun 21, 2016 0.4300 0.4300 0.2800 0.2800 20,465 -0.15(-34.88%)
Jun 20, 2016 0.4300 0.4300 0.4300 0.4300 3,105 +0.03(+7.50%)
Jun 17, 2016 0.4000 0.4300 0.3800 0.4000 14,058 +0.00(+0.00%)
Jun 16, 2016 0.2630 0.4000 0.2450 0.4000 51,887 +0.13(+48.20%)
Jun 15, 2016 0.3500 0.3500 0.2100 0.2699 51,788 -0.05(-15.66%)
Jun 14, 2016 0.3800 0.3800 0.3200 0.3200 9,945 +0.00(+0.00%)
Jun 13, 2016 0.3990 0.3990 0.3200 0.3200 24,350 -0.03(-8.57%)
Jun 10, 2016 0.4350 0.4350 0.3500 0.3500 33,798 -0.00(-0.28%)
Jun 09, 2016 0.4990 0.4990 0.3510 0.3510 20,779 -0.01(-2.23%)
Jun 08, 2016 0.3701 0.4200 0.3201 0.3590 25,700 +0.01(+2.57%)
Jun 07, 2016 0.4100 0.4100 0.3477 0.3500 85,950 -0.06(-14.63%)
Jun 06, 2016 0.4200 0.4200 0.4100 0.4100 7,300 +0.01(+2.50%)
Jun 03, 2016 0.4300 0.4326 0.3660 0.4000 32,984 +0.06(+17.65%)
Jun 02, 2016 0.3210 0.3400 0.3201 0.3400 38,643 -0.05(-13.92%)
Jun 01, 2016 0.4140 0.4140 0.3500 0.3950 45,966 -0.05(-12.22%)
May 31, 2016 0.4500 0.4500 0.4500 0.4500 425 +0.00(+0.00%)
May 27, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 26, 2016 0.4800 0.4800 0.4000 0.4500 30,727 -0.03(-6.25%)
May 25, 2016 0.5200 0.5200 0.3500 0.4800 9,669 +0.00(+0.00%)
May 24, 2016 0.5400 0.5400 0.4720 0.4800 2,065 -0.07(-12.73%)
May 23, 2016 0.5180 0.5700 0.4500 0.5500 26,295 +0.03(+6.18%)
May 20, 2016 0.5200 0.5400 0.5180 0.5180 10,234 -0.00(-0.38%)
May 19, 2016 0.5100 0.5750 0.5100 0.5200 51,500 +0.01(+1.96%)
May 18, 2016 0.4895 0.5900 0.4799 0.5100 52,904 +0.02(+4.19%)
May 17, 2016 0.4100 0.4895 0.4040 0.4895 10,048 +0.07(+16.55%)
May 16, 2016 0.4200 0.4200 0.4200 0.4200 1,550 -0.03(-6.67%)
May 12, 2016 0.4500 0.4500 0.4500 0 -0.04(-8.07%)
May 10, 2016 0.4895 0.4895 0.4895 0 +0.14(+39.86%)
May 06, 2016 0.3500 0.3500 0.3500 0 -0.14(-28.50%)
May 05, 2016 0.4895 0.4895 0.4895 0.4895 700 +0.01(+1.98%)
May 02, 2016 0.4800 0.4800 0.4800 20 -0.01(-1.94%)
Apr 29, 2016 0.4895 0.4895 0.4895 0.4895 7,800 +0.01(+2.91%)
Apr 28, 2016 0.4540 0.4757 0.4500 0.4757 5,540 -0.01(-2.83%)
Apr 27, 2016 0.4895 0.4895 0.4895 0.4895 361 +0.02(+3.39%)
Apr 26, 2016 0.5000 0.5100 0.4734 0.4734 2,350 +0.01(+2.65%)
Apr 25, 2016 0.4500 0.4941 0.4500 0.4612 6,908 -0.03(-5.88%)
Apr 22, 2016 0.4800 0.5000 0.3500 0.4900 10,950 +0.04(+8.89%)
Apr 21, 2016 0.4800 0.4800 0.4270 0.4500 21,062 +0.00(+0.02%)
Apr 20, 2016 0.4400 0.4499 0.4400 0.4499 400 -0.01(-2.20%)
Apr 19, 2016 0.4600 0.4600 0.4600 0.4600 750 -0.01(-1.92%)
Apr 18, 2016 0.4690 0.4690 0.4690 0.4690 2,000 +0.00(+0.00%)
Apr 15, 2016 0.4000 0.4690 0.3510 0.4690 10,500 +0.07(+17.25%)
Apr 14, 2016 0.4800 0.4800 0.4000 0.4000 68,228 -0.06(-13.85%)
Apr 13, 2016 0.4643 0.4643 0.4643 0.4643 212 -0.01(-2.66%)
Apr 12, 2016 0.3501 0.4770 0.3500 0.4770 500 +0.00(+0.00%)
Apr 11, 2016 0.4780 0.4780 0.4770 0.4770 577 -0.00(-0.42%)
Apr 08, 2016 0.4790 0.4790 0.4790 0.4790 750 +0.08(+19.75%)
Apr 07, 2016 0.4000 0.4000 0.4000 0.4000 33,450 +0.00(+0.00%)
Apr 06, 2016 0.4500 0.4500 0.4000 0.4000 26,270 -0.10(-19.84%)
Apr 05, 2016 0.4500 0.4990 0.4001 0.4990 28,370 -0.00(-0.20%)
Apr 04, 2016 0.5100 0.5100 0.5000 0.5000 1,440 +0.10(+24.97%)
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.