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

Axogen Inc (NQ: AXGN )

12.66 -0.61 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2015 3.390 3.460 3.380 3.430 20,630 -0.05(-1.44%)
Jul 30, 2015 3.380 3.480 3.300 3.480 14,544 +0.08(+2.35%)
Jul 29, 2015 3.330 3.470 3.310 3.400 15,309 +0.05(+1.49%)
Jul 28, 2015 3.380 3.410 3.300 3.350 20,307 -0.06(-1.76%)
Jul 27, 2015 3.440 3.440 3.320 3.410 37,182 -0.01(-0.29%)
Jul 24, 2015 3.420 3.500 3.340 3.420 31,752 -0.07(-2.01%)
Jul 23, 2015 3.410 3.520 3.320 3.490 19,205 +0.07(+2.05%)
Jul 22, 2015 3.430 3.450 3.330 3.420 13,754 +0.00(+0.00%)
Jul 21, 2015 3.330 3.450 3.290 3.420 29,925 +0.06(+1.79%)
Jul 20, 2015 3.430 3.446 3.350 3.360 34,700 -0.09(-2.61%)
Jul 17, 2015 3.460 3.460 3.410 3.450 17,977 +0.03(+0.88%)
Jul 16, 2015 3.340 3.490 3.340 3.420 61,160 +0.08(+2.40%)
Jul 15, 2015 3.290 3.350 3.280 3.340 12,133 +0.08(+2.45%)
Jul 14, 2015 3.270 3.350 3.210 3.260 17,192 -0.05(-1.51%)
Jul 13, 2015 3.300 3.320 3.250 3.310 49,189 +0.08(+2.48%)
Jul 10, 2015 3.230 3.330 3.180 3.230 21,091 +0.02(+0.62%)
Jul 09, 2015 3.200 3.390 3.150 3.210 31,049 +0.02(+0.63%)
Jul 08, 2015 3.110 3.220 3.110 3.190 17,521 +0.01(+0.31%)
Jul 07, 2015 3.130 3.220 3.040 3.180 35,423 +0.02(+0.63%)
Jul 06, 2015 3.130 3.200 3.110 3.160 15,849 -0.02(-0.63%)
Jul 02, 2015 3.150 3.180 3.180 3.180 28,900 -0.02(-0.63%)
Jul 01, 2015 3.120 3.230 3.120 3.200 15,601 +0.06(+1.91%)
Jun 30, 2015 3.140 3.250 3.100 3.140 14,593 -0.02(-0.63%)
Jun 29, 2015 3.120 3.210 3.110 3.160 29,329 -0.01(-0.32%)
Jun 26, 2015 3.170 3.270 3.150 3.170 23,013 +0.00(+0.00%)
Jun 25, 2015 3.100 3.250 3.070 3.170 17,735 +0.04(+1.28%)
Jun 24, 2015 3.150 3.180 3.060 3.130 11,230 -0.07(-2.19%)
Jun 23, 2015 3.130 3.210 3.130 3.200 17,900 -0.00(-0.03%)
Jun 22, 2015 3.250 3.427 3.160 3.201 24,374 +0.04(+1.30%)
Jun 19, 2015 3.276 3.325 3.160 3.160 38,256 -0.06(-1.86%)
Jun 18, 2015 3.290 3.419 3.210 3.220 26,403 -0.09(-2.72%)
Jun 17, 2015 3.140 3.420 3.120 3.310 18,904 -0.02(-0.60%)
Jun 16, 2015 3.150 3.400 3.100 3.330 47,757 +0.15(+4.72%)
Jun 15, 2015 3.130 3.180 3.070 3.180 13,499 -0.01(-0.31%)
Jun 12, 2015 3.150 3.190 3.120 3.190 14,960 +0.05(+1.59%)
Jun 11, 2015 3.260 3.260 3.110 3.140 31,471 -0.15(-4.56%)
Jun 10, 2015 3.240 3.320 3.200 3.290 32,005 +0.03(+0.92%)
Jun 09, 2015 3.340 3.340 3.180 3.260 40,411 -0.02(-0.61%)
Jun 08, 2015 3.149 3.490 3.050 3.280 141,684 +0.12(+3.80%)
Jun 05, 2015 3.090 3.160 3.020 3.160 13,811 +0.08(+2.60%)
Jun 04, 2015 3.060 3.110 3.000 3.080 27,695 -0.02(-0.65%)
Jun 03, 2015 3.070 3.110 3.030 3.100 15,104 +0.04(+1.31%)
Jun 02, 2015 3.050 3.101 2.990 3.060 33,047 -0.03(-1.10%)
Jun 01, 2015 3.050 3.100 3.000 3.094 286,486 +0.03(+1.11%)
May 29, 2015 3.060 3.100 2.990 3.060 270,563 +0.03(+0.99%)
May 28, 2015 3.080 3.150 3.010 3.030 108,953 -0.02(-0.66%)
May 27, 2015 3.060 3.171 3.010 3.050 43,286 -0.07(-2.24%)
May 26, 2015 3.040 3.190 3.000 3.120 47,364 +0.10(+3.31%)
May 22, 2015 3.060 3.020 3.020 3.020 74,000 -0.03(-0.98%)
May 21, 2015 3.110 3.120 3.020 3.050 22,451 -0.01(-0.33%)
May 20, 2015 3.097 3.190 3.050 3.060 324,467 -0.03(-0.97%)
May 19, 2015 3.097 3.160 3.070 3.090 11,750 -0.05(-1.59%)
May 18, 2015 3.140 3.150 3.010 3.140 39,957 +0.05(+1.62%)
May 15, 2015 3.080 3.150 3.030 3.090 45,750 +0.01(+0.32%)
May 14, 2015 3.110 3.180 3.080 3.080 23,904 -0.06(-1.91%)
May 13, 2015 3.160 3.160 3.080 3.140 32,455 -0.01(-0.32%)
May 12, 2015 3.150 3.190 3.120 3.150 62,967 +0.00(+0.00%)
May 11, 2015 3.200 3.210 3.150 3.150 13,646 -0.01(-0.32%)
May 08, 2015 3.280 3.300 3.160 3.160 5,199 -0.09(-2.77%)
May 07, 2015 3.300 3.300 3.240 3.250 29,367 -0.05(-1.52%)
May 06, 2015 3.250 3.350 3.210 3.300 103,531 +0.05(+1.54%)
May 05, 2015 3.250 3.350 3.160 3.250 43,834 +0.05(+1.56%)
May 04, 2015 3.250 3.260 3.189 3.200 44,155 +0.01(+0.31%)
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.