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

Axogen Inc (NQ: AXGN )

6.660 +0.140 (+2.15%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 26, 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, 2014 3.760 4.040 3.759 4.030 28,977 +0.14(+3.60%)
Jan 30, 2014 3.970 3.970 3.853 3.890 21,281 -0.08(-2.02%)
Jan 29, 2014 3.980 4.030 3.840 3.970 15,306 -0.07(-1.73%)
Jan 28, 2014 3.880 4.060 3.782 4.040 33,718 +0.10(+2.54%)
Jan 27, 2014 4.160 4.300 3.810 3.940 122,631 -0.18(-4.37%)
Jan 24, 2014 4.220 4.270 4.010 4.120 84,225 -0.10(-2.37%)
Jan 23, 2014 4.330 4.460 4.110 4.220 36,053 -0.15(-3.43%)
Jan 22, 2014 4.420 4.480 4.276 4.370 20,661 -0.06(-1.35%)
Jan 21, 2014 4.520 4.574 4.370 4.430 21,218 -0.14(-3.06%)
Jan 17, 2014 4.690 4.570 4.570 4.570 19,500 -0.11(-2.35%)
Jan 16, 2014 4.640 4.690 4.541 4.680 41,637 +0.06(+1.30%)
Jan 15, 2014 4.380 4.690 4.400 4.620 48,984 +0.24(+5.48%)
Jan 14, 2014 4.360 4.610 4.360 4.380 57,144 -0.01(-0.23%)
Jan 13, 2014 4.300 4.460 4.300 4.390 29,342 +0.09(+2.09%)
Jan 10, 2014 4.460 4.460 4.300 4.300 32,762 +0.00(+0.00%)
Jan 09, 2014 4.000 4.390 4.000 4.300 106,867 +0.11(+2.63%)
Jan 08, 2014 4.800 4.800 4.050 4.190 178,447 -0.63(-13.07%)
Jan 07, 2014 4.830 4.850 4.650 4.820 65,683 +0.02(+0.42%)
Jan 06, 2014 4.820 4.990 4.800 4.800 139,606 -0.06(-1.23%)
Jan 03, 2014 4.970 5.000 4.820 4.860 156,475 +0.05(+1.04%)
Jan 02, 2014 4.810 5.189 4.600 4.810 467,767 +0.32(+7.13%)
Dec 31, 2013 4.650 4.490 4.490 4.490 1,584,400 +0.90(+25.07%)
Dec 30, 2013 3.420 3.850 3.420 3.590 43,052 +0.12(+3.46%)
Dec 27, 2013 3.440 3.590 3.310 3.470 23,052 -0.02(-0.57%)
Dec 26, 2013 3.410 3.490 3.410 3.490 21,790 +0.00(+0.00%)
Dec 24, 2013 3.490 3.490 3.490 3.490 2,099 +0.05(+1.45%)
Dec 23, 2013 3.450 3.510 3.360 3.440 15,121 +0.09(+2.69%)
Dec 20, 2013 3.500 3.750 3.250 3.350 59,047 -0.20(-5.63%)
Dec 19, 2013 3.690 3.690 3.500 3.550 10,848 -0.09(-2.47%)
Dec 18, 2013 3.700 3.700 3.350 3.640 11,561 +0.07(+1.96%)
Dec 17, 2013 3.735 3.735 3.450 3.570 23,078 -0.06(-1.65%)
Dec 16, 2013 3.701 3.750 3.630 3.630 5,541 -0.08(-2.16%)
Dec 13, 2013 3.730 3.750 3.600 3.710 8,216 -0.04(-1.07%)
Dec 12, 2013 3.750 3.880 3.580 3.750 63,130 -0.06(-1.57%)
Dec 11, 2013 3.850 3.870 3.750 3.810 15,014 -0.06(-1.55%)
Dec 10, 2013 3.980 3.980 3.870 3.870 15,791 -0.04(-1.02%)
Dec 09, 2013 3.920 4.000 3.910 3.910 6,687 +0.00(+0.00%)
Dec 06, 2013 4.000 4.000 3.910 3.910 0 -0.04(-1.01%)
Dec 05, 2013 3.950 4.000 3.950 3.950 0 +0.01(+0.25%)
Dec 04, 2013 3.910 4.060 3.910 3.940 0 +0.03(+0.77%)
Dec 03, 2013 4.030 4.070 3.910 3.910 0 -0.12(-2.98%)
Dec 02, 2013 3.995 4.090 3.920 4.030 0 +0.08(+2.03%)
Nov 29, 2013 3.950 4.000 3.950 3.950 0 +0.04(+1.02%)
Nov 27, 2013 3.990 3.999 3.910 3.910 0 -0.09(-2.25%)
Nov 26, 2013 4.000 4.000 3.860 4.000 0 -0.03(-0.74%)
Nov 25, 2013 3.960 4.069 3.730 4.030 0 +0.05(+1.26%)
Nov 22, 2013 3.989 3.990 3.871 3.980 0 -0.02(-0.50%)
Nov 21, 2013 3.960 4.080 3.770 4.000 0 -0.03(-0.74%)
Nov 20, 2013 4.100 4.100 4.000 4.030 0 -0.10(-2.42%)
Nov 19, 2013 4.100 4.130 4.075 4.130 0 +0.01(+0.24%)
Nov 18, 2013 3.950 4.130 3.950 4.120 0 +0.18(+4.57%)
Nov 15, 2013 3.690 4.130 3.650 3.940 0 +0.27(+7.36%)
Nov 14, 2013 3.670 3.720 3.620 3.670 0 -0.10(-2.65%)
Nov 12, 2013 4.140 4.140 3.530 3.770 0 -0.38(-9.16%)
Nov 11, 2013 4.450 4.450 4.030 4.150 0 -0.17(-3.94%)
Nov 08, 2013 4.450 4.450 4.300 4.320 0 +0.01(+0.23%)
Nov 07, 2013 4.300 4.320 4.300 4.310 0 -0.01(-0.23%)
Nov 06, 2013 4.320 4.320 4.320 4.320 0 +0.01(+0.23%)
Nov 05, 2013 4.360 4.400 4.292 4.310 0 -0.01(-0.23%)
Nov 04, 2013 4.430 4.490 4.300 4.320 0 +0.01(+0.23%)
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.