Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Axim Biotechnologies Inc (OP: AXIM )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.00 12.07 11.50 11.56 32,569 -0.44(-3.69%)
Apr 27, 2017 12.05 12.12 11.71 12.00 13,526 +0.29(+2.46%)
Apr 26, 2017 11.85 12.17 11.50 11.71 37,654 -0.03(-0.24%)
Apr 25, 2017 12.76 12.82 11.51 11.74 40,380 -0.26(-2.17%)
Apr 24, 2017 11.75 12.09 11.75 12.00 17,774 +0.19(+1.61%)
Apr 21, 2017 12.70 12.70 11.60 11.81 52,796 -0.69(-5.52%)
Apr 20, 2017 13.20 13.25 12.50 12.50 35,608 -0.30(-2.34%)
Apr 19, 2017 13.85 13.85 12.55 12.80 44,659 -0.70(-5.19%)
Apr 18, 2017 13.20 13.94 13.10 13.50 34,298 +0.20(+1.50%)
Apr 17, 2017 12.68 13.45 12.68 13.30 22,070 +0.60(+4.72%)
Apr 13, 2017 13.82 13.95 12.25 12.70 40,148 -1.10(-7.97%)
Apr 12, 2017 13.50 13.95 13.46 13.80 21,018 +0.46(+3.45%)
Apr 11, 2017 13.45 14.14 13.33 13.34 43,731 -0.01(-0.07%)
Apr 10, 2017 12.21 13.45 12.10 13.35 63,248 +1.34(+11.16%)
Apr 07, 2017 12.15 12.50 11.75 12.01 44,290 +0.02(+0.17%)
Apr 06, 2017 13.46 13.69 11.25 11.99 162,698 -1.51(-11.19%)
Apr 05, 2017 14.78 15.14 13.50 13.50 72,151 -1.00(-6.90%)
Apr 04, 2017 13.81 14.75 13.55 14.50 75,207 +0.65(+4.69%)
Apr 03, 2017 13.40 13.94 13.40 13.85 42,262 +0.40(+3.01%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.