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

Axogen Inc (NQ: AXGN )

6.465 -0.195 (-2.93%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 30, 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, 2022 8.040 8.710 366,129 +0.77(+9.70%)
Jan 28, 2022 7.720 7.960 7.510 7.940 232,146 +0.24(+3.12%)
Jan 27, 2022 8.100 8.220 7.610 7.700 211,426 -0.33(-4.11%)
Jan 26, 2022 8.230 8.587 7.940 8.030 232,441 -0.04(-0.50%)
Jan 25, 2022 8.360 8.650 7.960 8.070 477,764 -0.55(-6.38%)
Jan 24, 2022 8.190 8.770 7.800 8.620 498,730 +0.34(+4.11%)
Jan 21, 2022 8.320 8.769 8.270 8.280 297,649 -0.28(-3.27%)
Jan 20, 2022 8.830 9.090 8.520 8.560 258,500 -0.05(-0.58%)
Jan 19, 2022 8.690 8.875 8.418 8.610 266,194 -0.01(-0.12%)
Jan 18, 2022 8.960 8.960 8.600 8.620 262,502 -0.53(-5.79%)
Jan 14, 2022 9.150 0 +0.04(+0.44%)
Jan 13, 2022 9.400 9.475 9.070 9.110 301,414 -0.21(-2.25%)
Jan 12, 2022 9.970 10.07 9.240 9.320 269,779 -0.52(-5.28%)
Jan 11, 2022 9.310 10.15 9.310 9.840 415,477 +0.34(+3.58%)
Jan 10, 2022 9.880 9.880 9.218 9.500 404,445 -0.34(-3.46%)
Jan 07, 2022 10.51 10.69 9.580 9.840 865,013 -0.86(-8.04%)
Jan 06, 2022 10.10 10.99 9.890 10.70 896,219 +0.56(+5.52%)
Jan 05, 2022 10.35 10.64 10.05 10.14 883,198 -0.30(-2.87%)
Jan 04, 2022 9.850 10.73 9.850 10.44 587,666 +0.50(+5.02%)
Jan 03, 2022 9.490 10.11 9.220 9.941 529,325 +0.57(+6.09%)
Dec 31, 2021 9.250 9.600 9.150 9.370 468,425 +0.09(+0.97%)
Dec 30, 2021 9.300 9.440 9.181 9.280 371,949 +0.08(+0.87%)
Dec 29, 2021 9.270 9.365 9.060 9.200 293,486 -0.12(-1.29%)
Dec 28, 2021 9.670 9.800 9.280 9.320 294,912 -0.42(-4.31%)
Dec 27, 2021 9.800 9.900 9.470 9.740 192,555 -0.08(-0.81%)
Dec 23, 2021 9.940 10.02 9.650 9.820 184,121 -0.08(-0.81%)
Dec 22, 2021 9.560 10.11 9.540 9.900 291,679 +0.34(+3.56%)
Dec 21, 2021 9.300 9.640 9.130 9.560 393,453 +0.32(+3.46%)
Dec 20, 2021 10.00 10.19 9.220 9.240 470,321 -1.03(-10.03%)
Dec 17, 2021 8.950 10.74 8.860 10.27 1,466,333 +1.41(+15.91%)
Dec 16, 2021 9.220 9.220 8.820 8.860 707,220 +0.06(+0.68%)
Dec 15, 2021 8.820 8.909 8.480 8.800 688,355 -0.05(-0.56%)
Dec 14, 2021 9.160 9.370 8.780 8.850 603,749 -0.41(-4.38%)
Dec 13, 2021 9.350 9.780 9.170 9.255 509,127 -0.14(-1.54%)
Dec 10, 2021 9.650 9.685 9.180 9.400 466,501 -0.19(-1.98%)
Dec 09, 2021 10.01 10.34 9.570 9.590 137,863 -0.63(-6.16%)
Dec 08, 2021 10.37 10.55 10.15 10.22 183,264 -0.10(-0.96%)
Dec 07, 2021 9.710 10.55 9.625 10.32 314,024 +0.72(+7.49%)
Dec 06, 2021 9.780 9.940 9.350 9.600 214,428 +0.07(+0.70%)
Dec 03, 2021 10.11 10.11 9.090 9.534 556,389 -0.58(-5.70%)
Dec 02, 2021 9.460 10.12 9.432 10.11 263,709 +0.68(+7.21%)
Dec 01, 2021 9.790 10.15 9.340 9.430 314,084 -0.14(-1.46%)
Nov 30, 2021 9.220 9.640 9.175 9.570 366,978 +0.34(+3.68%)
Nov 29, 2021 9.910 10.05 9.110 9.230 392,964 -0.36(-3.75%)
Nov 26, 2021 10.18 10.23 9.500 9.590 256,436 -0.84(-8.05%)
Nov 24, 2021 10.51 10.57 10.05 10.43 482,289 +0.02(+0.22%)
Nov 23, 2021 10.22 10.78 10.07 10.41 746,334 +0.26(+2.57%)
Nov 22, 2021 9.800 10.29 9.650 10.15 887,828 +0.31(+3.18%)
Nov 19, 2021 10.18 10.34 9.720 9.834 610,498 -0.30(-2.92%)
Nov 18, 2021 11.15 10.28 10.07 10.13 371,509 -0.95(-8.57%)
Nov 17, 2021 11.80 11.93 11.07 11.08 125,529 -0.70(-5.94%)
Nov 16, 2021 11.70 11.79 11.51 11.78 195,357 +0.09(+0.77%)
Nov 15, 2021 12.27 12.27 11.50 11.69 137,909 -0.48(-3.94%)
Nov 12, 2021 12.55 12.93 12.10 12.17 237,376 -0.55(-4.32%)
Nov 11, 2021 12.93 12.93 12.62 12.72 219,484 -0.21(-1.62%)
Nov 10, 2021 13.54 12.93 154,981 -0.47(-3.51%)
Nov 09, 2021 14.20 14.30 13.33 13.40 169,573 -0.92(-6.42%)
Nov 08, 2021 13.78 14.59 13.78 14.32 185,728 +0.58(+4.22%)
Nov 05, 2021 13.28 14.35 13.24 13.74 426,252 +0.52(+3.93%)
Nov 04, 2021 14.46 14.65 12.55 13.22 923,327 -2.38(-15.26%)
Nov 03, 2021 15.34 16.02 15.30 15.60 261,501 +0.36(+2.36%)
Nov 02, 2021 15.15 15.80 15.09 15.24 101,638 +0.02(+0.13%)
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.