Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axogen Inc (NQ: AXGN )

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.30 11.00 10.10 10.90 308,052 +0.65(+6.34%)
Jan 30, 2017 10.35 10.55 10.11 10.25 254,503 -0.10(-0.97%)
Jan 27, 2017 10.00 10.40 9.900 10.35 129,069 +0.45(+4.55%)
Jan 26, 2017 10.00 10.10 9.850 9.900 92,591 -0.10(-1.00%)
Jan 25, 2017 10.15 10.30 9.875 10.00 129,470 -0.10(-0.99%)
Jan 24, 2017 10.15 10.15 9.850 10.10 78,760 +0.00(+0.00%)
Jan 23, 2017 9.700 10.15 8.750 10.10 190,979 +0.30(+3.06%)
Jan 20, 2017 9.900 10.00 9.800 9.800 75,720 -0.10(-1.01%)
Jan 19, 2017 10.00 10.01 9.875 9.900 102,787 -0.10(-1.00%)
Jan 18, 2017 10.25 10.40 9.950 10.00 95,444 -0.20(-1.96%)
Jan 17, 2017 10.55 10.65 10.10 10.20 149,682 -0.25(-2.39%)
Jan 13, 2017 10.45 10.45 10.45 0 +0.45(+4.50%)
Jan 12, 2017 10.35 10.40 9.950 10.00 168,354 -0.25(-2.44%)
Jan 11, 2017 10.30 10.40 9.850 10.25 189,539 +0.05(+0.49%)
Jan 10, 2017 10.25 10.50 9.775 10.20 326,469 -0.10(-0.97%)
Jan 09, 2017 9.400 10.45 9.400 10.30 891,353 +1.00(+10.75%)
Jan 06, 2017 8.800 9.300 8.800 9.300 512,124 +0.50(+5.68%)
Jan 05, 2017 8.850 8.950 8.750 8.800 84,508 -0.15(-1.68%)
Jan 04, 2017 8.950 9.000 8.750 8.950 79,692 +0.05(+0.56%)
Jan 03, 2017 9.100 9.100 8.800 8.900 173,010 -0.10(-1.11%)
Dec 30, 2016 9.000 9.000 9.000 0 +0.05(+0.56%)
Dec 29, 2016 8.550 9.050 8.350 8.950 241,701 +0.45(+5.29%)
Dec 28, 2016 8.500 8.600 8.350 8.500 150,889 +0.00(+0.00%)
Dec 27, 2016 8.400 8.600 8.350 8.500 133,580 +0.00(+0.00%)
Dec 23, 2016 8.500 8.500 8.500 0 -0.05(-0.58%)
Dec 22, 2016 8.600 8.750 8.500 8.550 79,939 -0.10(-1.16%)
Dec 21, 2016 8.750 8.750 8.550 8.650 104,592 +0.00(+0.00%)
Dec 20, 2016 8.650 8.700 8.600 8.650 84,252 +0.10(+1.17%)
Dec 19, 2016 8.750 8.825 8.550 8.550 78,200 -0.25(-2.84%)
Dec 16, 2016 8.850 9.100 8.750 8.800 228,135 -0.05(-0.56%)
Dec 15, 2016 8.750 8.900 8.600 8.850 120,362 +0.15(+1.72%)
Dec 14, 2016 8.800 8.950 8.650 8.700 82,403 -0.20(-2.25%)
Dec 13, 2016 8.450 8.925 8.250 8.900 139,816 +0.50(+5.95%)
Dec 12, 2016 8.200 8.550 8.150 8.400 141,792 +0.15(+1.82%)
Dec 09, 2016 8.400 8.550 8.225 8.250 153,846 -0.10(-1.20%)
Dec 08, 2016 8.350 8.550 8.300 8.350 201,167 +0.00(+0.00%)
Dec 07, 2016 8.425 8.425 8.200 8.350 142,142 -0.10(-1.18%)
Dec 06, 2016 8.450 8.500 8.250 8.450 69,710 +0.05(+0.60%)
Dec 05, 2016 8.150 8.500 8.150 8.400 112,006 +0.30(+3.70%)
Dec 02, 2016 8.200 8.400 8.050 8.100 85,070 -0.10(-1.22%)
Dec 01, 2016 8.400 8.500 8.050 8.200 269,315 -0.15(-1.80%)
Nov 30, 2016 8.550 8.550 8.300 8.350 133,799 -0.10(-1.18%)
Nov 29, 2016 8.550 8.625 8.300 8.450 158,291 +0.00(+0.00%)
Nov 28, 2016 8.750 8.900 8.450 8.450 268,807 -0.35(-3.98%)
Nov 25, 2016 8.800 8.900 8.750 8.800 111,646 +0.05(+0.57%)
Nov 23, 2016 8.750 8.750 8.750 0 +0.10(+1.16%)
Nov 22, 2016 9.000 9.000 8.600 8.650 514,511 +0.10(+1.17%)
Nov 21, 2016 8.950 8.950 8.500 8.550 200,932 -0.35(-3.93%)
Nov 18, 2016 8.750 8.900 8.750 8.900 156,153 +0.15(+1.71%)
Nov 17, 2016 8.650 8.800 8.550 8.750 196,130 +0.15(+1.74%)
Nov 16, 2016 8.600 8.650 8.450 8.600 88,758 +0.00(+0.00%)
Nov 15, 2016 8.500 8.650 8.400 8.600 126,973 +0.05(+0.58%)
Nov 14, 2016 8.650 8.650 8.450 8.550 125,143 +0.00(+0.00%)
Nov 11, 2016 8.200 8.650 8.000 8.550 216,715 +0.35(+4.27%)
Nov 10, 2016 8.350 8.450 8.050 8.200 260,949 +0.05(+0.61%)
Nov 09, 2016 7.750 8.200 7.650 8.150 365,057 +0.25(+3.16%)
Nov 08, 2016 7.800 7.950 7.700 7.900 191,797 +0.10(+1.28%)
Nov 07, 2016 8.150 8.150 7.700 7.800 391,675 -0.25(-3.11%)
Nov 04, 2016 8.350 8.350 7.950 8.050 446,083 -0.55(-6.40%)
Nov 03, 2016 8.750 9.161 8.050 8.600 426,060 -0.50(-5.49%)
Nov 02, 2016 8.750 9.200 8.600 9.100 268,132 +0.35(+4.00%)
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.