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

Axogen Inc (NQ: AXGN )

6.455 +0.045 (+0.70%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Jul 29, 2016 6.800 6.849 6.650 6.720 213,088 +0.00(+0.00%)
Jul 28, 2016 6.720 6.760 6.520 6.720 187,726 +0.00(+0.00%)
Jul 27, 2016 6.640 6.800 6.480 6.720 123,994 +0.08(+1.20%)
Jul 26, 2016 6.520 6.670 6.450 6.640 206,898 +0.15(+2.31%)
Jul 25, 2016 6.570 6.680 6.410 6.490 124,697 -0.12(-1.82%)
Jul 22, 2016 6.610 6.710 6.510 6.610 87,844 -0.03(-0.45%)
Jul 21, 2016 6.970 7.030 6.480 6.640 287,700 -0.35(-5.01%)
Jul 20, 2016 6.910 7.020 6.800 6.990 116,515 +0.15(+2.19%)
Jul 19, 2016 6.800 6.920 6.710 6.840 71,956 -0.01(-0.15%)
Jul 18, 2016 6.870 6.990 6.720 6.850 198,101 -0.07(-1.01%)
Jul 15, 2016 7.680 7.680 6.850 6.920 449,821 -0.71(-9.31%)
Jul 14, 2016 7.820 7.890 7.570 7.630 394,249 -0.15(-1.93%)
Jul 13, 2016 7.700 7.810 7.610 7.780 232,086 +0.13(+1.70%)
Jul 12, 2016 7.890 7.950 7.640 7.650 425,910 -0.21(-2.67%)
Jul 11, 2016 7.730 7.970 7.675 7.860 310,118 +0.22(+2.88%)
Jul 08, 2016 7.310 7.660 7.230 7.640 332,291 +0.41(+5.67%)
Jul 07, 2016 7.130 7.345 7.030 7.230 135,217 +0.11(+1.54%)
Jul 05, 2016 6.960 7.250 6.900 7.120 178,959 +0.15(+2.15%)
Jul 01, 2016 6.900 6.970 6.970 6.970 190,400 +0.09(+1.31%)
Jun 30, 2016 6.700 6.880 6.550 6.880 172,076 +0.23(+3.46%)
Jun 29, 2016 6.630 6.780 6.500 6.650 175,654 +0.07(+1.06%)
Jun 28, 2016 6.300 6.830 6.300 6.580 364,547 +0.34(+5.45%)
Jun 27, 2016 6.170 6.350 6.170 6.240 178,702 +0.02(+0.32%)
Jun 24, 2016 6.160 6.320 6.010 6.220 2,577,324 -0.10(-1.58%)
Jun 23, 2016 6.380 6.400 6.240 6.320 232,209 +0.02(+0.32%)
Jun 22, 2016 6.300 6.402 6.120 6.300 294,208 +0.00(+0.00%)
Jun 21, 2016 6.300 6.330 5.950 6.300 360,158 +0.18(+2.94%)
Jun 20, 2016 5.860 6.260 5.860 6.120 574,620 +0.22(+3.73%)
Jun 17, 2016 5.610 5.900 5.550 5.900 402,017 +0.24(+4.24%)
Jun 16, 2016 5.610 5.670 5.550 5.660 75,826 +0.03(+0.53%)
Jun 15, 2016 5.570 5.680 5.520 5.630 53,421 +0.10(+1.81%)
Jun 14, 2016 5.620 5.670 5.360 5.530 102,758 -0.12(-2.12%)
Jun 13, 2016 5.800 5.875 5.610 5.650 111,908 -0.12(-2.08%)
Jun 10, 2016 5.860 5.860 5.730 5.770 57,595 -0.07(-1.20%)
Jun 09, 2016 5.820 5.870 5.810 5.840 61,205 +0.02(+0.34%)
Jun 08, 2016 5.810 5.890 5.750 5.820 81,591 +0.04(+0.69%)
Jun 07, 2016 5.800 5.880 5.760 5.780 72,593 -0.05(-0.86%)
Jun 06, 2016 5.810 5.890 5.710 5.830 77,959 +0.11(+1.92%)
Jun 03, 2016 5.780 5.800 5.670 5.720 105,554 -0.03(-0.52%)
Jun 02, 2016 5.660 5.750 5.660 5.750 46,804 +0.02(+0.35%)
Jun 01, 2016 5.550 5.750 5.510 5.730 56,805 +0.17(+3.06%)
May 31, 2016 5.600 5.687 5.500 5.560 36,131 +0.00(+0.00%)
May 27, 2016 5.460 5.560 5.560 5.560 54,300 +0.11(+2.02%)
May 26, 2016 5.370 5.500 5.350 5.450 27,322 +0.05(+0.93%)
May 25, 2016 5.420 5.530 5.303 5.400 88,251 -0.05(-0.92%)
May 24, 2016 5.440 5.490 5.380 5.450 53,460 +0.00(+0.00%)
May 23, 2016 5.450 5.470 5.370 5.450 33,121 +0.00(+0.00%)
May 20, 2016 5.290 5.500 5.250 5.450 46,043 +0.21(+4.01%)
May 19, 2016 5.370 5.420 5.230 5.240 82,188 -0.13(-2.42%)
May 18, 2016 5.280 5.400 5.262 5.370 142,618 +0.09(+1.70%)
May 17, 2016 5.440 5.460 5.260 5.280 113,918 -0.15(-2.76%)
May 16, 2016 5.360 5.480 5.271 5.430 87,587 +0.11(+2.07%)
May 13, 2016 5.450 5.540 5.270 5.320 154,187 -0.17(-3.10%)
May 12, 2016 5.676 5.680 5.420 5.490 98,088 -0.19(-3.35%)
May 11, 2016 5.700 5.760 5.630 5.680 36,340 -0.01(-0.18%)
May 10, 2016 5.790 5.845 5.600 5.690 64,632 -0.12(-2.07%)
May 09, 2016 5.590 5.890 5.460 5.810 117,394 +0.16(+2.83%)
May 06, 2016 5.680 5.800 5.570 5.650 44,623 -0.01(-0.18%)
May 05, 2016 5.720 5.950 5.560 5.660 126,759 -0.09(-1.57%)
May 04, 2016 5.720 5.850 5.610 5.750 100,437 +0.07(+1.23%)
May 03, 2016 5.720 5.741 5.500 5.680 102,893 -0.04(-0.70%)
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.