NasdaqGS - Nasdaq Real Time Price USD

Arxis, Inc. (ARXS)

50.82 -4.11 (-7.48%)

At close: October 30 at 4:00:00 PM EDT

50.82 0.00 (0.00%)

After hours: October 30 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	53.69	54.14	49.54	50.82	50.82	1,114,400
Oct 29, 2026	47.94	55.61	46.38	54.93	54.93	2,070,900
Oct 28, 2026	52.98	54.19	52.26	54.13	54.13	735,600
Oct 27, 2026	52.65	53.36	51.65	52.64	52.64	704,200
Oct 26, 2026	51.92	53.70	51.92	52.73	52.73	484,400
Oct 23, 2026	49.50	52.22	47.61	51.72	51.72	897,300
Oct 22, 2026	50.55	51.20	48.07	49.68	49.68	1,191,800
Oct 21, 2026	52.14	53.22	51.28	51.74	51.74	805,600
Oct 20, 2026	52.94	53.56	52.06	52.14	52.14	737,900
Oct 19, 2026	54.10	54.96	53.11	53.72	53.72	700,000
Oct 16, 2026	53.91	56.00	53.31	54.10	54.10	973,600
Oct 15, 2026	50.35	53.93	50.01	53.81	53.81	924,600
Oct 14, 2026	48.77	51.75	48.65	51.22	51.22	1,558,000
Oct 13, 2026	47.22	50.54	45.93	49.91	49.91	1,617,400
Oct 12, 2026	47.99	48.90	47.24	47.78	47.78	843,800
Oct 9, 2026	47.43	47.98	46.06	47.89	47.89	652,400
Oct 8, 2026	46.75	47.12	46.08	46.77	46.77	752,000
Oct 7, 2026	48.80	49.01	46.67	47.05	47.05	652,600
Oct 6, 2026	50.36	50.41	49.12	49.49	49.49	843,100
Oct 5, 2026	49.83	50.81	48.79	50.13	50.13	1,079,800
Oct 2, 2026	49.47	50.41	48.33	50.03	50.03	2,105,700
Oct 1, 2026	49.29	49.29	47.21	47.52	47.52	1,885,700
Sep 30, 2026	49.25	49.91	48.06	49.39	49.39	2,161,700
Sep 29, 2026	48.08	50.60	48.08	49.25	49.25	2,286,300
Sep 28, 2026	49.32	49.62	48.23	48.44	48.44	847,100
Sep 25, 2026	51.32	51.65	49.67	50.12	50.12	740,400
Sep 24, 2026	50.41	52.72	49.50	51.30	51.30	1,418,600
Sep 23, 2026	50.09	51.86	50.01	51.16	51.16	957,400
Sep 22, 2026	51.93	52.60	50.56	51.02	51.02	732,000
Sep 21, 2026	52.34	53.83	50.74	51.21	51.21	999,200
Sep 18, 2026	49.63	52.93	49.21	52.02	52.02	3,359,900
Sep 17, 2026	50.69	51.83	48.93	49.70	49.70	736,200
Sep 16, 2026	49.99	50.31	48.56	49.51	49.51	653,700
Sep 15, 2026	49.20	50.71	48.01	49.72	49.72	687,000
Sep 14, 2026	51.03	52.33	49.03	49.11	49.11	832,200
Sep 11, 2026	52.94	53.85	51.78	52.45	52.45	446,900
Sep 10, 2026	51.73	52.72	51.23	51.98	51.98	554,200
Sep 9, 2026	53.19	54.75	52.22	52.43	52.43	708,800
Sep 8, 2026	53.97	54.71	52.75	53.19	53.19	1,603,600
Sep 4, 2026	53.24	54.38	53.13	53.62	53.62	766,600
Sep 3, 2026	51.35	53.39	50.47	53.24	53.24	660,200
Sep 2, 2026	51.43	51.63	50.49	51.16	51.16	288,300
Sep 1, 2026	51.25	52.27	51.01	51.31	51.31	362,800
Aug 31, 2026	52.31	53.50	51.26	51.77	51.77	425,000
Aug 28, 2026	53.69	55.59	52.33	52.47	52.47	351,800
Aug 27, 2026	54.00	54.31	52.75	54.01	54.01	356,500
Aug 26, 2026	52.83	54.50	52.68	53.83	53.83	350,800
Aug 25, 2026	53.63	54.04	52.55	52.98	52.98	233,900
Aug 24, 2026	53.17	54.38	52.06	53.06	53.06	504,100
Aug 21, 2026	54.18	54.97	52.42	53.26	53.26	520,800
Aug 20, 2026	55.20	56.83	53.03	53.70	53.70	480,400
Aug 19, 2026	57.28	57.28	54.74	55.71	55.71	433,800
Aug 18, 2026	57.00	58.09	55.80	56.56	56.56	387,800
Aug 17, 2026	57.86	60.60	57.01	57.60	57.60	569,600
Aug 14, 2026	58.00	58.97	56.01	57.28	57.28	564,300
Aug 13, 2026	58.10	58.66	56.43	57.69	57.69	621,500
Aug 12, 2026	58.75	59.75	57.92	58.10	58.10	682,300
Aug 11, 2026	57.94	59.29	57.18	58.11	58.11	732,200
Aug 10, 2026	60.10	61.00	57.16	57.51	57.51	1,013,500
Aug 7, 2026	58.19	60.41	57.65	59.99	59.99	649,800
Aug 6, 2026	59.60	61.50	57.12	57.59	57.59	861,800
Aug 5, 2026	58.09	59.83	57.62	59.60	59.60	733,500
Aug 4, 2026	54.56	58.58	53.82	58.05	58.05	1,313,200
Aug 3, 2026	54.88	58.39	52.79	53.73	53.73	1,125,900
Jul 31, 2026	50.73	55.24	49.41	54.30	54.30	1,491,600
Jul 30, 2026	44.78	50.23	43.50	48.98	48.98	2,044,200
Jul 29, 2026	44.12	45.35	42.16	42.47	42.47	1,106,000
Jul 28, 2026	42.69	44.06	41.99	44.06	44.06	649,300
Jul 27, 2026	42.99	43.74	41.75	43.58	43.58	514,400
Jul 24, 2026	42.84	42.89	41.58	42.40	42.40	317,300
Jul 23, 2026	42.17	43.54	41.92	42.65	42.65	341,100
Jul 22, 2026	44.42	45.00	42.00	42.08	42.08	498,100
Jul 21, 2026	42.00	44.82	41.91	44.30	44.30	862,200
Jul 20, 2026	42.29	42.93	40.92	41.77	41.77	987,300
Jul 17, 2026	39.59	42.49	39.28	41.83	41.83	695,400
Jul 16, 2026	40.89	41.83	38.69	40.21	40.21	1,477,400
Jul 15, 2026	43.39	44.48	41.47	41.55	41.55	792,900
Jul 14, 2026	43.07	45.01	42.50	43.00	43.00	469,100
Jul 13, 2026	41.59	43.25	40.60	42.35	42.35	703,000
Jul 10, 2026	42.69	42.69	41.40	41.79	41.79	202,600
Jul 9, 2026	43.56	44.22	42.23	42.54	42.54	250,000
Jul 8, 2026	41.86	43.80	41.67	43.11	43.11	686,300
Jul 7, 2026	46.02	46.55	42.21	42.49	42.49	1,080,700
Jul 6, 2026	44.90	46.73	44.43	46.66	46.66	859,900
Jul 2, 2026	46.50	47.81	44.60	44.95	44.95	1,134,400
Jul 1, 2026	46.09	46.96	45.03	46.55	46.55	2,587,800
Jun 30, 2026	46.15	47.53	43.58	46.14	46.14	1,710,100
Jun 29, 2026	44.47	47.73	43.92	46.00	46.00	2,106,600
Jun 26, 2026	44.11	44.68	42.80	44.34	44.34	3,028,300
Jun 25, 2026	43.84	45.42	42.10	44.24	44.24	1,316,800
Jun 24, 2026	45.04	45.58	43.08	43.09	43.09	1,113,900
Jun 23, 2026	44.07	46.60	42.69	45.35	45.35	860,400
Jun 22, 2026	43.98	46.60	42.77	46.06	46.06	1,394,100
Jun 18, 2026	40.41	44.78	40.41	43.61	43.61	5,180,300
Jun 17, 2026	41.50	42.16	40.00	40.45	40.45	579,800
Jun 16, 2026	40.97	41.83	40.00	41.16	41.16	450,500
Jun 15, 2026	41.81	42.46	40.89	40.97	40.97	417,200
Jun 12, 2026	41.88	42.92	40.84	40.99	40.99	749,600
Jun 11, 2026	40.30	41.88	39.38	41.38	41.38	844,300
Jun 10, 2026	40.77	42.31	39.86	40.04	40.04	580,400
Jun 9, 2026	40.59	42.13	39.42	40.77	40.77	780,100
Jun 8, 2026	39.69	40.68	38.84	40.61	40.61	877,000
Jun 5, 2026	41.64	41.70	38.41	39.41	39.41	1,262,300
Jun 4, 2026	41.33	43.52	40.37	41.98	41.98	840,100
Jun 3, 2026	42.26	43.20	40.84	41.33	41.33	1,009,000
Jun 2, 2026	43.37	43.37	41.88	42.84	42.84	641,900
Jun 1, 2026	45.65	46.34	42.64	43.10	43.10	705,100
May 29, 2026	46.32	48.68	44.89	44.93	44.93	976,100
May 28, 2026	39.40	46.86	37.24	46.83	46.83	2,941,300
May 27, 2026	39.79	40.66	38.30	39.75	39.75	1,442,900
May 26, 2026	35.30	40.14	35.24	39.53	39.53	2,009,800
May 22, 2026	34.75	35.10	34.44	34.80	34.80	321,200
May 21, 2026	34.40	35.00	33.78	34.59	34.59	280,200
May 20, 2026	34.31	35.14	34.21	34.58	34.58	290,400
May 19, 2026	33.68	34.45	33.15	34.14	34.14	350,000
May 18, 2026	34.85	34.93	33.51	34.05	34.05	1,002,800
May 15, 2026	36.13	36.13	34.50	34.59	34.59	832,100
May 14, 2026	35.51	36.28	35.01	36.10	36.10	685,000
May 13, 2026	36.72	37.00	35.01	35.40	35.40	722,300
May 12, 2026	38.56	38.81	35.50	36.26	36.26	932,000
May 11, 2026	35.40	38.65	34.65	38.56	38.56	2,242,200
May 8, 2026	35.03	35.81	34.49	35.10	35.10	750,800
May 7, 2026	35.00	35.50	34.87	35.03	35.03	409,800
May 6, 2026	35.00	35.87	34.84	35.00	35.00	554,700
May 5, 2026	34.99	35.79	34.98	35.46	35.46	535,600
May 4, 2026	35.13	35.88	35.00	35.26	35.26	586,000
May 1, 2026	35.00	35.62	34.81	35.13	35.13	698,700
Apr 30, 2026	35.06	35.80	34.44	35.00	35.00	725,700
Apr 29, 2026	35.00	35.43	34.66	35.15	35.15	979,100
Apr 28, 2026	35.00	35.58	34.51	35.04	35.04	592,200
Apr 27, 2026	35.00	35.80	34.45	35.23	35.23	1,315,200
Apr 24, 2026	37.37	37.37	35.00	35.00	35.00	1,507,600
Apr 23, 2026	36.26	37.60	35.87	37.25	37.25	1,485,800
Apr 22, 2026	38.32	38.49	35.59	36.26	36.26	4,785,500
Apr 21, 2026	37.65	39.45	37.55	37.75	37.75	2,092,200
Apr 20, 2026	38.00	38.48	37.20	37.65	37.65	2,202,300
Apr 17, 2026	37.67	39.24	37.39	38.00	38.00	3,822,500
Apr 16, 2026	38.00	39.05	35.25	38.75	38.75	19,256,400

U.S. markets closed

Arxis, Inc. (ARXS)

Related Tickers