Arxis, Inc. - Class A Common Stock (ARXS)

46.83
+7.08 (17.81%)
NASDAQ· Last Trade: May 28th, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arxis, Inc. - Class A Common Stock (ARXS)

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202639.4046.8637.2446.832,941,29846.83
5/27/202639.7940.6638.3039.751,444,27839.75
5/26/202635.3040.1435.2339.532,014,36739.53
5/22/202634.7535.1034.4434.80321,48934.80
5/21/202634.4035.0033.7734.59280,31034.59
5/20/202634.3135.1434.2034.58290,37734.58
5/19/202633.6834.4533.1534.14349,95934.14
5/18/202634.8534.9333.5134.051,002,80334.05
5/15/202636.1336.1334.5034.59832,35834.59
5/14/202635.5136.2735.0136.10684,97936.10
5/13/202636.7237.0035.0135.40722,49935.40
5/12/202638.5638.8135.5036.26931,97236.26
5/11/202635.4038.6534.6538.562,271,07738.56
5/08/202635.0335.8034.4935.10751,17235.10
5/07/202635.0035.4934.8735.03409,94135.03
5/06/202635.0035.8734.8435.00554,75335.00
5/05/202634.9935.7934.9835.46535,64235.46
5/04/202635.1335.8835.0035.26585,97635.26
5/01/202635.0035.6234.8135.13698,71635.13
4/30/202635.0635.8034.4435.00725,74935.00
4/29/202635.0035.4334.6635.15979,24135.15
4/28/202635.0035.5834.5135.04592,23935.04
4/27/202635.0035.8034.4535.231,315,23535.23
4/24/202637.3737.3734.9935.001,507,58735.00
4/23/202636.2637.6035.8737.251,485,84537.25
4/22/202638.3238.4935.5936.264,785,86536.26
4/21/202637.6539.4537.5537.752,092,20237.75
4/20/202638.0038.4837.2037.652,202,15537.65
4/17/202637.6739.2437.3938.003,822,49038.00
4/16/202638.0039.0535.2538.7519,246,79538.75