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

Axogen Inc (NQ: AXGN )

6.740 +0.330 (+5.15%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 1, 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 (%)
Oct 31, 2016 8.900 9.083 8.800 8.850 311,414 -0.05(-0.56%)
Oct 28, 2016 8.850 9.000 8.750 8.900 184,760 +0.10(+1.14%)
Oct 27, 2016 8.850 8.900 8.750 8.800 122,413 +0.00(+0.00%)
Oct 26, 2016 8.950 9.000 8.750 8.800 150,863 -0.10(-1.12%)
Oct 25, 2016 8.950 9.000 8.800 8.900 85,667 -0.05(-0.56%)
Oct 24, 2016 8.950 9.099 8.800 8.950 129,404 +0.00(+0.00%)
Oct 21, 2016 8.950 9.000 8.800 8.950 82,907 +0.00(+0.00%)
Oct 20, 2016 8.900 9.050 8.875 8.950 189,943 +0.05(+0.56%)
Oct 19, 2016 8.800 8.950 8.750 8.900 77,590 +0.15(+1.71%)
Oct 18, 2016 8.700 8.850 8.700 8.750 57,446 +0.05(+0.57%)
Oct 17, 2016 8.750 8.750 8.700 8.700 74,862 -0.02(-0.23%)
Oct 14, 2016 8.560 8.750 8.300 8.720 292,026 +0.00(+0.00%)
Oct 13, 2016 8.560 8.720 8.490 8.720 125,624 +0.10(+1.16%)
Oct 12, 2016 8.660 8.730 8.600 8.620 115,920 -0.12(-1.37%)
Oct 11, 2016 8.990 9.050 8.562 8.740 212,509 -0.31(-3.43%)
Oct 10, 2016 9.250 9.250 8.950 9.050 168,768 -0.10(-1.09%)
Oct 07, 2016 8.080 9.280 8.050 9.150 1,242,172 +0.91(+11.04%)
Oct 06, 2016 8.490 8.490 8.210 8.240 114,440 -0.21(-2.49%)
Oct 05, 2016 8.690 8.700 8.430 8.450 108,470 -0.15(-1.74%)
Oct 04, 2016 8.980 8.980 8.580 8.600 55,409 -0.32(-3.59%)
Oct 03, 2016 8.950 9.030 8.880 8.920 116,868 -0.11(-1.22%)
Sep 30, 2016 8.750 9.130 8.750 9.030 345,922 +0.28(+3.20%)
Sep 29, 2016 8.860 8.860 8.540 8.750 82,242 -0.11(-1.24%)
Sep 28, 2016 8.880 8.930 8.600 8.860 62,585 +0.03(+0.34%)
Sep 27, 2016 8.680 8.960 8.680 8.830 86,496 +0.21(+2.44%)
Sep 26, 2016 8.830 8.830 8.620 8.620 55,939 -0.24(-2.71%)
Sep 23, 2016 9.190 9.190 8.830 8.860 48,623 -0.33(-3.59%)
Sep 22, 2016 8.730 9.210 8.730 9.190 149,840 +0.57(+6.61%)
Sep 21, 2016 8.300 8.640 8.120 8.620 67,635 +0.34(+4.11%)
Sep 20, 2016 8.510 8.620 8.120 8.280 140,097 -0.23(-2.70%)
Sep 19, 2016 8.580 8.730 8.400 8.510 74,634 -0.06(-0.70%)
Sep 16, 2016 8.400 8.620 8.340 8.570 142,117 +0.23(+2.76%)
Sep 15, 2016 8.440 8.510 8.310 8.340 87,209 +0.09(+1.09%)
Sep 14, 2016 8.200 8.360 8.170 8.250 40,742 +0.06(+0.73%)
Sep 13, 2016 8.440 8.482 8.140 8.190 52,284 -0.23(-2.73%)
Sep 12, 2016 8.050 8.490 7.810 8.420 157,015 +0.12(+1.45%)
Sep 09, 2016 9.330 9.330 8.220 8.300 367,354 -1.06(-11.32%)
Sep 08, 2016 8.960 9.880 8.960 9.360 327,349 +0.36(+4.00%)
Sep 07, 2016 8.890 9.155 8.890 9.000 120,203 +0.06(+0.67%)
Sep 06, 2016 8.900 9.050 8.760 8.940 133,780 +0.05(+0.56%)
Sep 02, 2016 9.060 8.890 8.890 8.890 86,000 -0.10(-1.11%)
Sep 01, 2016 8.990 9.030 8.720 8.990 119,112 -0.02(-0.22%)
Aug 31, 2016 9.170 9.170 8.840 9.010 125,560 -0.08(-0.88%)
Aug 30, 2016 8.870 9.200 8.770 9.090 199,146 +0.14(+1.56%)
Aug 29, 2016 8.790 8.980 8.610 8.950 74,469 +0.09(+1.02%)
Aug 26, 2016 8.830 8.970 8.780 8.860 33,303 +0.01(+0.11%)
Aug 25, 2016 8.780 8.880 8.620 8.850 82,132 +0.03(+0.34%)
Aug 24, 2016 8.970 9.050 8.770 8.820 113,732 -0.12(-1.34%)
Aug 23, 2016 8.890 9.050 8.864 8.940 71,416 +0.01(+0.11%)
Aug 22, 2016 9.090 9.170 8.830 8.930 115,989 -0.09(-1.00%)
Aug 19, 2016 8.970 9.180 8.890 9.020 200,187 +0.05(+0.56%)
Aug 18, 2016 8.920 8.970 8.878 8.970 109,922 +0.00(+0.00%)
Aug 17, 2016 8.790 9.000 8.690 8.970 142,276 +0.21(+2.40%)
Aug 16, 2016 8.900 8.980 8.550 8.760 173,053 -0.15(-1.68%)
Aug 15, 2016 8.980 9.240 8.880 8.910 287,177 -0.16(-1.76%)
Aug 12, 2016 9.010 9.160 8.940 9.070 202,406 +0.12(+1.34%)
Aug 11, 2016 8.270 9.100 8.160 8.950 386,886 +0.69(+8.35%)
Aug 10, 2016 8.290 8.420 8.093 8.260 207,553 -0.04(-0.48%)
Aug 09, 2016 8.390 8.500 8.160 8.300 238,786 -0.14(-1.66%)
Aug 08, 2016 8.620 8.750 8.330 8.440 316,166 -0.09(-1.06%)
Aug 05, 2016 8.450 8.700 8.320 8.530 451,520 +0.16(+1.91%)
Aug 04, 2016 8.040 8.940 7.930 8.370 1,550,651 +1.19(+16.57%)
Aug 03, 2016 6.690 7.210 6.510 7.180 344,040 +0.49(+7.32%)
Aug 02, 2016 6.600 6.760 6.520 6.690 227,077 +0.05(+0.75%)
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.