$AXTI: AXT Inc - Common Stock
2024-02-27 AXTI 2024-02-27 14:00:44 5.25 5.20 18.13% AXTI 2024-02-27 15:00:44 5.25 5.25 18.13% AXTI 2024-02-27 16:00:41 5.30 5.30 19.43% AXTI 2024-02-27 17:00:50 5.40 5.35 20.73% AXTI 2024-02-27 18:00:47 5.50 5.40 17.66% AXTI 2024-02-27 19:00:46 5.50 5.15 17.66% AXTI 2024-02-27 20:00:47 5.50 5.15 18.76% AXTI 2024-02-27 21:01:14 0.00 0.00 18.76% 2024-02-28 AXTI 2024-02-28 05:00:43 5.85 0.00 18.76% AXTI 2024-02-28 06:00:47 5.35 5.30 -1.10% AXTI 2024-02-28 07:00:46 5.45 5.35 2.21% AXTI 2024-02-28 08:00:42 5.50 5.40 1.10% AXTI 2024-02-28 09:00:55 5.45 5.40 1.10% AXTI 2024-02-28 10:00:48 5.45 5.40 2.21% AXTI 2024-02-28 11:00:43 4.95 4.95 -8.83% AXTI 2024-02-28 12:00:43 4.90 4.85 -11.04% AXTI 2024-02-28 13:00:41 4.90 4.85 -9.93% AXTI 2024-02-28 14:00:47 4.50 4.50 -18.76% AXTI 2024-02-28 15:00:42 4.65 4.65 -15.45% AXTI 2024-02-28 16:00:42 4.70 4.70 -14.35% AXTI 2024-02-28 17:00:47 4.85 4.75 -12.14% AXTI 2024-02-28 18:00:44 4.85 4.50 -9.31% AXTI 2024-02-28 20:00:40 4.85 4.75 -12.10% AXTI 2024-02-28 21:01:34 0.00 0.00 -12.10% 2024-02-29 AXTI 2024-02-29 06:00:48 4.50 4.30 -5.59% AXTI 2024-02-29 07:00:41 4.85 4.50 -5.59% AXTI 2024-02-29 09:00:47 4.70 4.60 -4.66% AXTI 2024-02-29 10:00:48 4.60 4.60 -3.72% AXTI 2024-02-29 11:00:50 4.05 4.00 -14.90% AXTI 2024-02-29 12:00:52 4.10 4.10 -13.04% AXTI 2024-02-29 13:00:46 4.20 4.15 -11.17% AXTI 2024-02-29 14:00:45 4.30 4.30 -10.24% AXTI 2024-02-29 15:00:44 4.35 4.30 -9.31% AXTI 2024-02-29 16:00:55 4.40 4.40 -7.45% AXTI 2024-02-29 17:00:41 4.40 4.25 -9.31% AXTI 2024-02-29 18:00:45 4.35 4.30 -10.37% AXTI 2024-02-29 19:00:44 4.40 4.30 -10.37% AXTI 2024-02-29 20:00:42 4.40 4.25 -10.37% AXTI 2024-02-29 21:01:49 0.00 0.00 -10.37% 2024-03-01 AXTI 2024-03-01 06:00:49 4.55 3.95 -10.37% AXTI 2024-03-01 07:00:41 4.55 4.20 -10.37% AXTI 2024-03-01 08:00:51 4.45 4.30 0.00% AXTI 2024-03-01 09:00:49 4.40 4.30 0.00% AXTI 2024-03-01 10:00:45 4.45 4.05 3.11% AXTI 2024-03-01 11:00:47 4.40 4.40 2.07% AXTI 2024-03-01 12:00:48 4.30 4.30 0.00% AXTI 2024-03-01 15:00:51 4.25 4.25 -1.04% AXTI 2024-03-01 16:00:51 4.20 4.20 -2.07% AXTI 2024-03-01 17:00:49 4.30 4.25 -1.04% AXTI 2024-03-01 18:00:50 4.30 4.25 0.00% AXTI 2024-03-01 19:00:43 4.30 4.10 -1.17% AXTI 2024-03-01 20:00:36 4.30 4.10 -3.50% 2024-03-04 AXTI 2024-03-04 00:01:33 0.00 0.00 -3.50% AXTI 2024-03-04 05:00:47 4.45 3.25 -3.50% AXTI 2024-03-04 06:00:56 4.25 4.00 0.00% AXTI 2024-03-04 09:00:43 4.25 4.20 0.00% AXTI 2024-03-04 10:00:50 4.25 4.00 -1.17% AXTI 2024-03-04 11:00:42 4.05 4.05 -4.66% AXTI 2024-03-04 12:00:47 4.10 4.10 -3.50% AXTI 2024-03-04 13:00:47 4.00 4.00 -5.83% AXTI 2024-03-04 14:00:48 4.10 4.05 -3.50% AXTI 2024-03-04 15:00:47 4.10 4.10 -3.50% AXTI 2024-03-04 16:00:48 4.20 4.20 -1.17% AXTI 2024-03-04 17:00:47 4.35 4.00 0.00% AXTI 2024-03-04 18:00:50 4.25 4.00 0.00% AXTI 2024-03-04 19:00:40 4.35 4.00 0.00% AXTI 2024-03-04 21:01:34 0.00 0.00 0.00% 2024-03-05 AXTI 2024-03-05 06:00:44 4.25 4.00 0.00% AXTI 2024-03-05 09:00:46 4.25 4.15 0.00% AXTI 2024-03-05 11:00:43 4.30 4.30 1.17% AXTI 2024-03-05 12:00:45 4.35 4.35 2.34% AXTI 2024-03-05 14:00:45 4.40 4.40 3.51% AXTI 2024-03-05 15:00:47 4.30 4.25 0.00% AXTI 2024-03-05 16:00:41 4.20 4.20 -1.17% AXTI 2024-03-05 17:00:41 4.40 4.20 -1.17% AXTI 2024-03-05 18:00:42 4.40 4.00 0.00% AXTI 2024-03-05 19:00:44 4.50 4.25 0.00% AXTI 2024-03-05 21:01:21 0.00 0.00 0.00% 2024-03-06 AXTI 2024-03-06 06:00:50 5.30 4.10 -2.35% AXTI 2024-03-06 07:00:48 4.60 4.10 -2.35% AXTI 2024-03-06 08:00:58 4.50 4.10 -2.35% AXTI 2024-03-06 10:00:45 4.35 4.10 -2.35% AXTI 2024-03-06 11:00:46 4.30 4.25 2.35% AXTI 2024-03-06 12:00:48 4.35 4.30 3.52% AXTI 2024-03-06 13:00:38 4.40 4.40 4.69% AXTI 2024-03-06 14:01:12 4.40 4.35 4.69% AXTI 2024-03-06 15:00:46 4.45 4.45 5.87% AXTI 2024-03-06 16:00:40 4.55 4.55 8.22% AXTI 2024-03-06 17:00:43 4.75 4.20 11.74% AXTI 2024-03-06 18:00:46 4.75 4.30 13.03% AXTI 2024-03-06 21:01:44 0.00 0.00 13.03% AXTI 2024-03-06 22:01:28 4.75 4.30 13.03% 2024-03-07 AXTI 2024-03-07 05:00:41 4.80 4.60 13.03% AXTI 2024-03-07 06:00:48 4.80 4.70 13.03% AXTI 2024-03-07 07:00:42 4.70 4.60 13.03% AXTI 2024-03-07 08:00:46 4.70 4.60 0.00% AXTI 2024-03-07 09:00:55 4.90 4.70 4.74% AXTI 2024-03-07 10:00:45 4.75 4.70 1.18% AXTI 2024-03-07 11:00:45 4.75 4.70 0.00% AXTI 2024-03-07 12:00:53 4.75 4.75 1.18% AXTI 2024-03-07 14:00:49 4.70 4.70 0.00% AXTI 2024-03-07 15:00:50 4.55 4.55 -3.55% AXTI 2024-03-07 16:00:45 4.60 4.60 -2.37% AXTI 2024-03-07 17:00:47 4.80 4.45 -4.74% AXTI 2024-03-07 18:00:41 4.85 4.45 2.13% AXTI 2024-03-07 21:01:28 0.00 0.00 2.13% 2024-03-08 AXTI 2024-03-08 05:00:44 5.80 0.00 2.13% AXTI 2024-03-08 06:00:46 4.80 4.10 6.40% AXTI 2024-03-08 07:00:45 4.80 4.55 6.40% AXTI 2024-03-08 08:00:40 4.80 4.70 4.26% AXTI 2024-03-08 10:00:48 4.75 4.70 4.26% AXTI 2024-03-08 11:00:47 4.70 4.70 4.26% AXTI 2024-03-08 13:00:45 4.60 4.60 2.13% AXTI 2024-03-08 15:00:44 4.55 4.55 1.07% AXTI 2024-03-08 16:00:53 4.60 4.60 2.13% AXTI 2024-03-08 17:00:51 4.70 4.55 2.13% AXTI 2024-03-08 18:00:46 4.70 4.55 2.23% AXTI 2024-03-08 19:00:46 4.70 4.50 1.11% AXTI 2024-03-08 21:01:12 0.00 0.00 1.11% AXTI 2024-03-08 22:01:21 4.70 4.50 1.11% 2024-03-11 AXTI 2024-03-11 00:02:02 0.00 0.00 1.11% AXTI 2024-03-11 05:00:43 5.35 3.95 1.11% AXTI 2024-03-11 06:00:55 5.35 4.20 1.11% AXTI 2024-03-11 07:00:44 4.90 4.20 1.11% AXTI 2024-03-11 09:00:48 4.90 4.50 1.11% AXTI 2024-03-11 10:00:53 4.40 4.40 -4.45% AXTI 2024-03-11 11:00:45 4.60 4.60 0.00% AXTI 2024-03-11 12:00:45 4.70 4.70 2.23% AXTI 2024-03-11 13:00:51 4.75 4.75 3.34% AXTI 2024-03-11 14:00:50 4.65 4.65 1.11% AXTI 2024-03-11 16:00:47 4.75 4.30 -1.11% AXTI 2024-03-11 17:00:37 4.75 4.30 -1.09% AXTI 2024-03-11 20:00:42 0.00 0.00 -1.09% 2024-03-12 AXTI 2024-03-12 05:00:47 5.25 4.55 -1.09% AXTI 2024-03-12 07:00:46 4.80 4.55 -1.09% AXTI 2024-03-12 08:00:48 4.65 4.55 -1.09% AXTI 2024-03-12 09:00:48 4.65 4.60 -1.09% AXTI 2024-03-12 10:00:53 4.55 4.55 0.00% AXTI 2024-03-12 11:00:46 4.65 4.65 2.18% AXTI 2024-03-12 13:00:48 4.60 4.60 1.09% AXTI 2024-03-12 14:00:48 4.55 4.55 0.00% AXTI 2024-03-12 16:00:43 4.80 4.45 -1.09% AXTI 2024-03-12 17:00:43 5.00 4.45 -1.10% AXTI 2024-03-12 20:00:49 0.00 0.00 -1.10% 2024-03-13 AXTI 2024-03-13 05:00:49 5.35 4.10 -1.10% AXTI 2024-03-13 06:00:53 4.90 4.45 -1.10% AXTI 2024-03-13 07:00:43 5.00 4.45 -1.10% AXTI 2024-03-13 08:00:51 4.55 4.30 -1.10% AXTI 2024-03-13 09:00:46 4.90 4.30 -1.10% AXTI 2024-03-13 10:00:52 4.45 4.40 -1.10% AXTI 2024-03-13 11:00:52 4.45 4.45 -1.10% AXTI 2024-03-13 12:00:44 4.50 4.50 0.00% AXTI 2024-03-13 13:00:48 4.50 4.45 -1.10% AXTI 2024-03-13 14:00:51 4.45 4.45 -1.10% AXTI 2024-03-13 15:00:48 4.50 4.50 0.00% AXTI 2024-03-13 16:00:41 4.85 4.65 5.48% AXTI 2024-03-13 17:00:47 4.85 4.65 5.56% AXTI 2024-03-13 19:00:50 4.90 4.65 5.56% AXTI 2024-03-13 20:00:49 0.00 0.00 5.56% 2024-03-14 AXTI 2024-03-14 04:00:49 7.30 0.00 5.56% AXTI 2024-03-14 05:00:47 4.85 4.75 2.22% AXTI 2024-03-14 06:00:43 4.85 4.45 2.22% AXTI 2024-03-14 07:00:44 4.85 4.80 2.22% AXTI 2024-03-14 08:00:47 4.80 4.80 2.22% AXTI 2024-03-14 09:00:39 5.00 4.65 -1.11% AXTI 2024-03-14 10:00:49 4.90 4.85 2.22% AXTI 2024-03-14 11:00:51 4.65 4.65 -2.22% AXTI 2024-03-14 12:00:45 4.60 4.60 -3.33% AXTI 2024-03-14 14:00:46 4.55 4.55 -4.44% AXTI 2024-03-14 15:00:46 4.50 4.45 -6.67% AXTI 2024-03-14 16:00:47 4.70 4.40 -4.44% AXTI 2024-03-14 17:00:44 4.70 4.45 -4.23% AXTI 2024-03-14 18:00:42 4.70 4.45 -6.34% AXTI 2024-03-14 19:00:48 4.75 4.45 -6.34% AXTI 2024-03-14 20:00:42 0.00 0.00 -6.34% 2024-03-15 AXTI 2024-03-15 05:00:49 5.15 4.05 -6.34% AXTI 2024-03-15 07:00:46 5.00 4.30 -6.34% AXTI 2024-03-15 08:00:45 4.65 4.30 -6.34% AXTI 2024-03-15 10:00:48 4.65 4.65 2.11% AXTI 2024-03-15 11:00:47 4.80 4.80 6.34% AXTI 2024-03-15 12:00:43 5.05 5.00 10.57% AXTI 2024-03-15 13:00:47 5.05 5.05 10.57% AXTI 2024-03-15 14:00:50 5.05 5.00 9.51% AXTI 2024-03-15 15:00:48 5.05 5.05 10.57% AXTI 2024-03-15 16:00:49 5.10 4.85 6.34% AXTI 2024-03-15 17:00:50 5.00 4.90 6.56% AXTI 2024-03-15 18:00:42 5.00 4.85 7.66% AXTI 2024-03-15 19:00:50 5.00 4.90 7.66% AXTI 2024-03-15 20:00:47 0.00 0.00 10.94% 2024-03-18 AXTI 2024-03-18 05:00:45 5.55 4.50 10.94% AXTI 2024-03-18 08:00:47 0.00 0.00 1.09% AXTI 2024-03-18 09:00:40 6.30 3.55 1.09% AXTI 2024-03-18 10:01:23 4.85 4.80 0.00% AXTI 2024-03-18 11:00:41 5.00 5.00 3.28% AXTI 2024-03-18 13:00:42 4.90 4.90 1.09% AXTI 2024-03-18 15:00:46 4.95 4.90 2.19% AXTI 2024-03-18 16:00:49 4.90 4.75 0.00% AXTI 2024-03-18 18:00:41 5.00 4.75 1.03% AXTI 2024-03-18 20:00:43 0.00 0.00 1.03% 2024-03-19 AXTI 2024-03-19 04:00:43 4.85 3.40 1.03% AXTI 2024-03-19 05:00:41 4.85 4.70 1.03% AXTI 2024-03-19 06:00:48 4.85 4.30 1.03% AXTI 2024-03-19 07:00:46 4.85 4.80 1.03% AXTI 2024-03-19 08:00:52 4.90 4.80 1.03% AXTI 2024-03-19 09:00:45 4.85 4.40 1.03% AXTI 2024-03-19 10:00:50 4.65 4.65 -4.11% AXTI 2024-03-19 11:00:42 4.75 4.75 -2.05% AXTI 2024-03-19 12:00:51 4.80 4.80 -1.03% AXTI 2024-03-19 13:00:49 4.85 4.85 0.00% AXTI 2024-03-19 15:00:50 4.80 4.80 -1.03% AXTI 2024-03-19 16:00:49 5.20 4.60 0.00% AXTI 2024-03-19 17:00:41 5.05 4.60 0.00% AXTI 2024-03-19 20:00:46 0.00 0.00 0.00% 2024-03-20 AXTI 2024-03-20 04:00:51 5.20 3.40 0.00% AXTI 2024-03-20 05:00:46 4.85 4.10 0.00% AXTI 2024-03-20 06:00:53 4.85 4.30 0.00% AXTI 2024-03-20 08:00:49 4.85 4.75 0.00% AXTI 2024-03-20 10:00:55 4.85 4.80 -1.03% AXTI 2024-03-20 11:00:41 4.85 4.85 0.00% AXTI 2024-03-20 12:00:49 4.80 4.80 -1.03% AXTI 2024-03-20 13:00:47 4.85 4.80 0.00% AXTI 2024-03-20 14:00:50 4.90 4.90 1.03% AXTI 2024-03-20 15:00:47 5.00 5.00 3.09% AXTI 2024-03-20 16:00:55 5.10 4.95 3.09% AXTI 2024-03-20 17:00:37 5.10 5.00 5.18% AXTI 2024-03-20 18:00:44 5.05 5.00 4.14% AXTI 2024-03-20 20:00:44 0.00 0.00 4.14% 2024-03-21 AXTI 2024-03-21 04:00:44 0.00 5.00 4.14% AXTI 2024-03-21 05:00:49 5.65 5.00 4.14% AXTI 2024-03-21 07:00:50 5.50 5.00 1.04% AXTI 2024-03-21 08:00:49 5.10 5.05 2.07% AXTI 2024-03-21 09:00:42 5.10 5.00 2.07% AXTI 2024-03-21 10:00:46 5.30 5.30 6.21% AXTI 2024-03-21 11:00:45 5.50 5.50 10.35% AXTI 2024-03-21 12:00:55 5.55 5.50 10.35% AXTI 2024-03-21 13:00:44 5.45 5.45 9.32% AXTI 2024-03-21 15:00:49 5.30 5.30 6.21% AXTI 2024-03-21 16:00:42 5.45 5.35 8.28% AXTI 2024-03-21 17:00:50 5.55 5.30 8.02% AXTI 2024-03-21 20:00:47 0.00 0.00 8.02% 2024-03-22 AXTI 2024-03-22 04:00:45 5.45 5.10 8.02% AXTI 2024-03-22 05:00:42 5.65 5.10 -3.01% AXTI 2024-03-22 06:00:46 5.65 5.25 -3.01% AXTI 2024-03-22 07:00:44 5.65 5.10 -3.01% AXTI 2024-03-22 09:00:45 5.45 5.35 -3.01% AXTI 2024-03-22 10:00:55 5.35 5.30 -2.00% AXTI 2024-03-22 11:00:47 5.30 5.25 -2.00% AXTI 2024-03-22 12:00:50 5.20 5.20 -4.01% AXTI 2024-03-22 13:00:47 5.10 5.10 -6.01% AXTI 2024-03-22 14:00:42 4.95 4.95 -9.02% AXTI 2024-03-22 16:00:42 5.05 4.90 -9.02% AXTI 2024-03-22 17:00:42 5.05 4.95 -8.33% AXTI 2024-03-22 18:00:51 5.05 4.90 -8.33% AXTI 2024-03-22 20:00:49 0.00 0.00 -8.33% 2024-03-25 AXTI 2024-03-25 04:00:49 8.50 0.00 -8.33% AXTI 2024-03-25 05:00:51 5.60 4.60 -8.33% AXTI 2024-03-25 06:00:55 5.55 4.95 -8.33% AXTI 2024-03-25 07:00:45 5.30 4.95 -8.33% AXTI 2024-03-25 08:00:45 5.00 4.85 0.00% AXTI 2024-03-25 10:00:51 5.05 5.05 1.85% AXTI 2024-03-25 11:00:48 5.10 5.10 2.78% AXTI 2024-03-25 12:00:53 5.10 5.05 2.78% AXTI 2024-03-25 13:00:48 4.95 4.95 0.00% AXTI 2024-03-25 15:00:50 4.90 4.90 -0.93% AXTI 2024-03-25 16:00:47 4.75 4.65 -5.56% AXTI 2024-03-25 17:00:42 4.75 4.50 -6.06% AXTI 2024-03-25 20:00:43 0.00 0.00 -6.06% 2024-03-26 AXTI 2024-03-26 05:00:42 5.20 4.25 -6.06% AXTI 2024-03-26 06:00:49 5.20 4.70 -6.06% AXTI 2024-03-26 08:00:40 4.80 4.70 -6.06% AXTI 2024-03-26 09:00:41 4.80 4.70 2.02% AXTI 2024-03-26 10:00:57 4.85 4.85 3.03% AXTI 2024-03-26 11:00:43 4.80 4.80 2.02% AXTI 2024-03-26 12:00:49 4.75 4.75 1.01% AXTI 2024-03-26 16:00:44 4.75 4.65 0.00% AXTI 2024-03-26 20:00:27 0.00 0.00 0.00% 2024-03-27 AXTI 2024-03-27 05:00:43 5.50 4.45 0.00% AXTI 2024-03-27 06:00:47 5.05 4.45 0.00% AXTI 2024-03-27 08:00:50 5.05 4.55 0.00% AXTI 2024-03-27 10:00:50 4.70 4.65 0.00% AXTI 2024-03-27 11:00:44 4.75 4.75 1.06% AXTI 2024-03-27 12:00:57 4.70 4.70 0.00% AXTI 2024-03-27 13:00:47 4.75 4.75 1.06% AXTI 2024-03-27 14:00:47 4.85 4.85 3.19% AXTI 2024-03-27 15:00:40 4.80 4.80 2.13% AXTI 2024-03-27 16:00:43 4.95 4.70 4.26% AXTI 2024-03-27 17:00:44 4.95 4.70 4.25% AXTI 2024-03-27 19:00:45 4.95 4.75 4.25% AXTI 2024-03-27 20:00:40 0.00 0.00 2.12% 2024-03-28 AXTI 2024-03-28 05:00:49 5.00 4.55 2.12% AXTI 2024-03-28 06:00:45 5.00 4.90 2.12% AXTI 2024-03-28 10:00:43 4.90 4.90 0.00% AXTI 2024-03-28 11:00:50 4.80 4.80 -1.06% AXTI 2024-03-28 12:00:55 4.85 4.80 -1.06% AXTI 2024-03-28 13:00:42 4.75 4.75 -3.18%