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

Axogen Inc (NQ: AXGN )

6.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2016 4.850 5.000 4.850 4.960 27,959 +0.15(+3.12%)
Jan 28, 2016 4.830 4.840 4.690 4.810 42,558 +0.05(+1.05%)
Jan 27, 2016 4.980 5.020 4.750 4.760 16,067 -0.27(-5.37%)
Jan 26, 2016 4.810 5.100 4.680 5.030 32,024 +0.21(+4.36%)
Jan 25, 2016 4.960 4.990 4.800 4.820 39,915 -0.19(-3.79%)
Jan 22, 2016 5.060 5.130 4.840 5.010 127,708 -0.03(-0.60%)
Jan 21, 2016 4.900 5.189 4.670 5.040 125,639 +0.02(+0.40%)
Jan 20, 2016 4.720 5.050 4.560 5.020 120,281 +0.19(+3.93%)
Jan 19, 2016 4.620 4.860 4.580 4.830 113,149 +0.22(+4.77%)
Jan 15, 2016 4.630 4.610 4.610 4.610 68,400 -0.17(-3.56%)
Jan 14, 2016 4.840 4.870 4.540 4.780 133,620 -0.03(-0.62%)
Jan 13, 2016 4.890 4.897 4.650 4.810 89,771 -0.10(-2.04%)
Jan 12, 2016 5.000 5.040 4.736 4.910 72,166 -0.08(-1.60%)
Jan 11, 2016 5.010 5.010 4.850 4.990 74,562 -0.02(-0.40%)
Jan 08, 2016 5.010 5.050 4.930 5.010 99,384 +0.01(+0.20%)
Jan 07, 2016 4.970 5.110 4.908 5.000 89,720 -0.01(-0.20%)
Jan 06, 2016 4.930 5.050 4.910 5.010 54,437 +0.01(+0.20%)
Jan 05, 2016 5.050 5.050 4.910 5.000 41,166 -0.05(-0.99%)
Jan 04, 2016 4.920 5.112 4.910 5.050 86,182 +0.05(+1.00%)
Dec 31, 2015 5.050 5.000 5.000 5.000 39,200 -0.05(-0.99%)
Dec 30, 2015 5.030 5.120 5.000 5.050 25,466 +0.03(+0.60%)
Dec 29, 2015 5.160 5.160 4.950 5.020 53,439 -0.07(-1.38%)
Dec 28, 2015 5.010 5.160 4.950 5.090 36,148 +0.08(+1.60%)
Dec 24, 2015 5.060 5.010 5.010 5.010 5,600 -0.06(-1.18%)
Dec 23, 2015 5.030 5.140 5.010 5.070 20,933 +0.03(+0.60%)
Dec 22, 2015 5.080 5.110 4.930 5.040 201,807 -0.06(-1.18%)
Dec 21, 2015 5.140 5.236 5.140 5.100 32,860 -0.05(-0.97%)
Dec 18, 2015 5.180 5.280 5.110 5.150 55,426 -0.02(-0.39%)
Dec 17, 2015 5.060 5.250 5.060 5.170 113,713 +0.17(+3.40%)
Dec 16, 2015 4.980 5.030 4.880 5.000 46,247 +0.06(+1.21%)
Dec 15, 2015 4.890 4.990 4.775 4.940 55,758 +0.04(+0.82%)
Dec 14, 2015 4.930 4.960 4.800 4.900 130,970 -0.08(-1.61%)
Dec 11, 2015 4.840 5.060 4.840 4.980 177,668 +0.06(+1.22%)
Dec 10, 2015 4.910 4.990 4.820 4.920 67,120 -0.03(-0.61%)
Dec 09, 2015 4.980 5.050 4.837 4.950 112,428 -0.09(-1.79%)
Dec 08, 2015 5.220 5.220 4.920 5.040 216,683 -0.17(-3.26%)
Dec 07, 2015 5.350 5.350 5.040 5.210 86,288 -0.09(-1.70%)
Dec 04, 2015 5.040 5.330 4.880 5.300 145,370 +0.26(+5.16%)
Dec 03, 2015 5.310 5.410 4.950 5.040 124,756 -0.33(-6.15%)
Dec 02, 2015 5.470 5.500 5.350 5.370 46,983 -0.13(-2.36%)
Dec 01, 2015 5.490 5.630 5.450 5.500 153,480 +0.00(+0.00%)
Nov 30, 2015 5.540 5.625 5.433 5.500 106,426 +0.00(+0.00%)
Nov 27, 2015 5.470 5.640 5.430 5.500 55,296 +0.03(+0.55%)
Nov 25, 2015 5.540 5.470 5.470 5.470 225,200 +0.01(+0.18%)
Nov 24, 2015 5.110 5.500 5.070 5.460 107,774 +0.29(+5.61%)
Nov 23, 2015 5.270 5.340 5.050 5.170 153,068 -0.07(-1.34%)
Nov 20, 2015 5.280 5.372 5.070 5.240 115,840 -0.04(-0.76%)
Nov 19, 2015 5.330 5.370 5.200 5.280 94,323 -0.09(-1.68%)
Nov 18, 2015 5.490 5.560 5.100 5.370 121,322 -0.10(-1.83%)
Nov 17, 2015 5.300 5.664 5.240 5.470 123,666 +0.21(+3.99%)
Nov 16, 2015 5.200 5.340 5.060 5.260 106,021 +0.08(+1.54%)
Nov 13, 2015 5.260 5.590 5.150 5.180 129,832 -0.12(-2.26%)
Nov 12, 2015 5.540 5.540 5.080 5.300 76,503 -0.24(-4.33%)
Nov 11, 2015 5.510 5.780 5.330 5.540 181,541 +0.09(+1.65%)
Nov 10, 2015 5.570 5.570 5.300 5.450 72,483 -0.17(-3.02%)
Nov 09, 2015 5.810 5.949 5.330 5.620 132,473 -0.02(-0.35%)
Nov 06, 2015 5.000 5.890 4.950 5.640 641,801 +0.75(+15.34%)
Nov 05, 2015 4.810 4.945 4.710 4.890 35,698 +0.08(+1.66%)
Nov 04, 2015 4.770 4.940 4.612 4.810 50,682 +0.04(+0.84%)
Nov 03, 2015 4.800 4.900 4.630 4.770 26,106 -0.01(-0.21%)
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.