NASDAQ : AXNX
Axonex AI Group Limited — Price history
Healthcare · Medical Devices · Hong Kong
Last price 1 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 6.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axonex AI Group Limited (AXNX) closed at 1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.09 | 1.09 | 1 | 1 | 65,192 | -5.66% |
| 2026-10-30 | 1.07 | 1.1 | 1 | 1.06 | 101,327 | +2.91% |
| 2026-10-29 | 0.94 | 1.125 | 0.8749 | 1.03 | 461,490 | +9.57% |
| 2026-10-28 | 0.752 | 1.25 | 0.71 | 0.94 | 6,865,782 | +17.49% |
| 2026-10-27 | 0.68 | 0.8378 | 0.68 | 0.8001 | 114,944 | +5.28% |
| 2026-10-26 | 0.9697 | 0.9697 | 0.7104 | 0.76 | 237,977 | -24.75% |
| 2026-10-23 | 1.11 | 1.11 | 1 | 1.01 | 92,881 | -10.62% |
| 2026-10-22 | 1.16 | 1.2 | 1.02 | 1.13 | 109,804 | +2.75% |
| 2026-10-21 | 1.04 | 1.125 | 1.026 | 1.1 | 55,446 | +2.54% |
| 2026-10-20 | 1.098 | 1.258 | 1.013 | 1.073 | 96,273 | -12.47% |
| 2026-10-19 | 1.253 | 1.316 | 1.208 | 1.225 | 28,898 | +4.01% |
| 2026-10-16 | 1.214 | 1.317 | 1.178 | 1.178 | 30,912 | -8.11% |
| 2026-10-15 | 1.25 | 1.389 | 1.168 | 1.282 | 123,654 | -13.45% |
| 2026-10-14 | 1.775 | 1.775 | 1.141 | 1.481 | 240,689 | -16.55% |
| 2026-10-13 | 2.01 | 2.112 | 1.75 | 1.775 | 223,157 | -26.30% |
| 2026-10-12 | 2.242 | 2.5 | 2.126 | 2.408 | 384,760 | +9.53% |
| 2026-10-09 | 2.196 | 2.223 | 2.125 | 2.199 | 134,658 | +2.64% |
| 2026-10-08 | 2.239 | 2.239 | 2.125 | 2.142 | 99,513 | -2.75% |
| 2026-10-07 | 2.197 | 2.312 | 2.101 | 2.203 | 1,205,784 | +3.74% |
| 2026-10-06 | 2.1 | 2.175 | 2.075 | 2.123 | 70,530 | -1.89% |
| 2026-10-05 | 2.221 | 2.221 | 2.15 | 2.164 | 81,828 | -2.15% |
| 2026-10-02 | 2.175 | 2.25 | 2.161 | 2.212 | 68,526 | -1.18% |
| 2026-10-01 | 2.225 | 2.333 | 2.15 | 2.238 | 209,693 | -0.54% |
| 2026-09-30 | 2.123 | 2.275 | 2.123 | 2.251 | 236,559 | +2.97% |
| 2026-09-29 | 2.265 | 2.36 | 2.169 | 2.186 | 428,357 | -3.06% |
| 2026-09-28 | 2.575 | 2.675 | 2.25 | 2.255 | 10,800,737 | +16.93% |
| 2026-09-25 | 1.98 | 2 | 1.928 | 1.928 | 6,942,994 | -2.38% |
| 2026-09-24 | 1.95 | 2.008 | 1.95 | 1.975 | 46,297 | +0.91% |
| 2026-09-23 | 2.023 | 2.074 | 1.95 | 1.957 | 103,453 | -3.36% |
| 2026-09-22 | 2.082 | 2.082 | 2.025 | 2.025 | 69,915 | -0.26% |
| 2026-09-21 | 2.025 | 2.187 | 2.003 | 2.031 | 157,265 | -0.53% |
| 2026-09-18 | 2.204 | 2.204 | 2 | 2.041 | 146,622 | -6.20% |
| 2026-09-17 | 2.247 | 2.3 | 2.15 | 2.176 | 131,031 | -0.41% |
| 2026-09-16 | 2.3 | 2.348 | 2.15 | 2.185 | 138,544 | -5.71% |
| 2026-09-15 | 2.376 | 2.474 | 2.283 | 2.318 | 189,343 | -5.45% |
| 2026-09-14 | 2.383 | 2.525 | 2.383 | 2.451 | 200,298 | +1.22% |
| 2026-09-11 | 2.479 | 2.624 | 2.363 | 2.422 | 458,188 | -7.75% |
| 2026-09-10 | 2.525 | 2.625 | 2.275 | 2.625 | 2,320,603 | +11.68% |
| 2026-09-09 | 2.5 | 2.675 | 2.277 | 2.351 | 7,786,656 | +3.68% |
| 2026-09-08 | 2.294 | 2.399 | 2.18 | 2.267 | 552,247 | -4.65% |
| 2026-09-04 | 2.55 | 2.55 | 2.254 | 2.378 | 2,387,592 | -0.60% |
| 2026-09-03 | 2.888 | 2.975 | 2.055 | 2.392 | 59,005,977 | +49.27% |
| 2026-09-02 | 1.799 | 1.799 | 1.525 | 1.602 | 379,857 | -10.15% |
| 2026-09-01 | 2 | 2.05 | 1.634 | 1.783 | 439,136 | -13.82% |
| 2026-08-31 | 2.475 | 2.5 | 2.028 | 2.069 | 598,623 | -13.73% |
| 2026-08-28 | 3.275 | 3.475 | 2.275 | 2.399 | 1,497,150 | -25.63% |
| 2026-08-27 | 5.75 | 8.225 | 3.15 | 3.225 | 20,248,746 | -28.33% |
| 2026-08-26 | 4.475 | 4.85 | 4.375 | 4.5 | 1,587,326 | -4.26% |
| 2026-08-25 | 4.75 | 4.8 | 4.525 | 4.7 | 20,326 | -1.05% |
| 2026-08-24 | 4.575 | 4.9 | 4.55 | 4.75 | 10,666 | +1.60% |
| 2026-08-21 | 4.7 | 4.875 | 4.65 | 4.675 | 5,650 | -2.09% |
| 2026-08-20 | 4.713 | 4.975 | 4.7 | 4.775 | 17,296 | -2.05% |
| 2026-08-19 | 4.7 | 5.5 | 4.625 | 4.875 | 60,904 | +2.63% |
| 2026-08-18 | 4.55 | 5 | 4.475 | 4.75 | 50,494 | +4.40% |
| 2026-08-17 | 5.075 | 5.075 | 4.475 | 4.55 | 21,470 | -9.00% |
| 2026-08-14 | 5.377 | 5.625 | 4.85 | 5 | 38,942 | -7.83% |
| 2026-08-13 | 4.9 | 5.569 | 4.9 | 5.425 | 44,805 | +10.71% |
| 2026-08-12 | 4.85 | 5.172 | 4.85 | 4.9 | 14,659 | -0.51% |
| 2026-08-11 | 5.013 | 5.2 | 4.85 | 4.925 | 33,798 | -2.96% |
| 2026-08-10 | 4.95 | 5.325 | 4.8 | 5.075 | 32,745 | -0.49% |
| 2026-08-07 | 4.75 | 5.15 | 4.75 | 5.1 | 65,494 | +5.15% |
| 2026-08-06 | 4.575 | 5.5 | 4.475 | 4.85 | 133,829 | +1.57% |
| 2026-08-05 | 4.375 | 5.25 | 4.375 | 4.775 | 195,158 | +13.69% |
| 2026-08-04 | 4.213 | 4.325 | 4 | 4.2 | 29,466 | +1.20% |
| 2026-08-03 | 4.325 | 4.625 | 4 | 4.15 | 49,716 | -0.60% |
| 2026-07-31 | 4.25 | 4.403 | 4.15 | 4.175 | 11,040 | -2.91% |
| 2026-07-30 | 4.152 | 4.75 | 4.15 | 4.3 | 49,021 | +8.86% |
| 2026-07-29 | 4.275 | 4.3 | 3.95 | 3.95 | 10,328 | -7.60% |
| 2026-07-28 | 4.625 | 4.625 | 4.125 | 4.275 | 22,290 | -8.56% |
| 2026-07-27 | 5 | 5 | 4.55 | 4.675 | 19,714 | -4.59% |
| 2026-07-24 | 5.35 | 5.35 | 4.475 | 4.9 | 41,529 | -9.68% |
| 2026-07-23 | 5.3 | 5.475 | 5.175 | 5.425 | 31,038 | +2.36% |
| 2026-07-22 | 5.325 | 5.849 | 5.275 | 5.3 | 47,900 | -1.85% |
| 2026-07-21 | 5.275 | 5.724 | 5.075 | 5.4 | 262,409 | +1.41% |
| 2026-07-20 | 6.1 | 6.1 | 5.3 | 5.325 | 21,187 | -13.41% |
| 2026-07-17 | 6.4 | 6.625 | 6.125 | 6.15 | 28,375 | -1.99% |
| 2026-07-16 | 6.75 | 7.25 | 6.25 | 6.275 | 49,730 | -10.36% |
| 2026-07-15 | 6.05 | 7.375 | 5.975 | 7 | 277,447 | +14.75% |
| 2026-07-14 | 6.8 | 6.8 | 5.8 | 6.1 | 335,605 | -17.57% |
| 2026-07-13 | 7.775 | 8.65 | 6.675 | 7.4 | 18,157,450 | +37.67% |
| 2026-07-10 | 5.075 | 5.45 | 5.025 | 5.375 | 2,742,372 | +7.50% |
| 2026-07-09 | 5.075 | 5.075 | 4.925 | 5 | 14,648 | -2.44% |
| 2026-07-08 | 5.025 | 5.175 | 4.925 | 5.125 | 17,469 | -0.97% |
| 2026-07-07 | 5.325 | 5.325 | 4.925 | 5.175 | 31,947 | -1.90% |
| 2026-07-06 | 5.65 | 5.75 | 5.025 | 5.275 | 56,100 | -6.22% |
| 2026-07-02 | 5.925 | 5.925 | 5.375 | 5.625 | 47,108 | -3.85% |
| 2026-07-01 | 5.975 | 6.05 | 5.65 | 5.85 | 25,172 | +0.86% |
| 2026-06-30 | 6.75 | 7 | 5 | 5.8 | 181,898 | -16.85% |
| 2026-06-29 | 7.025 | 7.2 | 6.625 | 6.975 | 64,816 | +1.45% |
| 2026-06-26 | 7.375 | 7.75 | 6.675 | 6.875 | 252,255 | -14.86% |
| 2026-06-25 | 9.775 | 10.35 | 7.825 | 8.075 | 18,931,454 | +19.19% |
| 2026-06-24 | 7.063 | 7.15 | 6.75 | 6.775 | 7,664 | -4.24% |
| 2026-06-23 | 6.8 | 7.125 | 6.751 | 7.075 | 13,268 | +2.17% |
| 2026-06-22 | 6.8 | 7.148 | 6.662 | 6.925 | 13,968 | -3.82% |
| 2026-06-18 | 7 | 7.65 | 7 | 7.2 | 23,400 | +0.35% |
| 2026-06-17 | 7 | 7.5 | 6.8 | 7.175 | 12,378 | +5.90% |
| 2026-06-16 | 7.2 | 7.213 | 6.775 | 6.775 | 6,847 | -2.87% |
| 2026-06-15 | 7.05 | 7.35 | 6.725 | 6.975 | 23,718 | +0.72% |
| 2026-06-12 | 7.15 | 7.65 | 6.925 | 6.925 | 9,472 | -1.77% |
| 2026-06-11 | 7.425 | 7.825 | 7.025 | 7.05 | 24,030 | -6.31% |
| 2026-06-10 | 7.725 | 8.125 | 7.375 | 7.525 | 27,718 | -6.23% |
| 2026-06-09 | 7.075 | 8.25 | 6.85 | 8.025 | 92,194 | +12.24% |
| 2026-06-08 | 6.7 | 7.35 | 6.7 | 7.15 | 20,582 | +2.88% |
| 2026-06-05 | 7.4 | 7.525 | 6.55 | 6.95 | 19,746 | -9.00% |
| 2026-06-04 | 7.075 | 7.75 | 7.075 | 7.638 | 10,561 | +4.62% |
| 2026-06-03 | 7.975 | 7.975 | 7.125 | 7.3 | 33,729 | -7.59% |
| 2026-06-02 | 7.825 | 8.25 | 7.825 | 7.9 | 25,427 | -4.96% |
| 2026-06-01 | 8.325 | 8.413 | 7.6 | 8.313 | 57,185 | -3.62% |
| 2026-05-29 | 8.75 | 8.75 | 8 | 8.625 | 160,379 | +7.48% |
| 2026-05-28 | 11.038 | 11.038 | 7.55 | 8.025 | 1,147,905 | -8.81% |
| 2026-05-27 | 8.45 | 9.125 | 8.275 | 8.8 | 17,792 | +3.23% |
| 2026-05-26 | 8.875 | 9.125 | 8.525 | 8.525 | 18,949 | -6.58% |
| 2026-05-22 | 9.05 | 9.475 | 8.529 | 9.125 | 22,854 | +1.67% |
| 2026-05-21 | 8.2 | 9.125 | 8 | 8.975 | 45,635 | +9.45% |
| 2026-05-20 | 7.95 | 8.225 | 7.514 | 8.2 | 12,563 | +3.80% |
| 2026-05-19 | 7.556 | 8.275 | 7.4 | 7.9 | 33,180 | +10.10% |
| 2026-05-18 | 7.55 | 7.649 | 7.15 | 7.175 | 11,460 | -4.65% |
| 2026-05-15 | 8.075 | 8.137 | 7.25 | 7.525 | 22,327 | -9.06% |
| 2026-05-14 | 7.825 | 9.05 | 7.813 | 8.275 | 112,803 | +10.70% |
| 2026-05-13 | 6.85 | 7.875 | 6.6 | 7.475 | 69,218 | +13.26% |