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

Axogen Inc (NQ: AXGN )

6.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2015 3.140 3.250 3.100 3.140 14,593 -0.02(-0.63%)
Jun 29, 2015 3.120 3.210 3.110 3.160 29,329 -0.01(-0.32%)
Jun 26, 2015 3.170 3.270 3.150 3.170 23,013 +0.00(+0.00%)
Jun 25, 2015 3.100 3.250 3.070 3.170 17,735 +0.04(+1.28%)
Jun 24, 2015 3.150 3.180 3.060 3.130 11,230 -0.07(-2.19%)
Jun 23, 2015 3.130 3.210 3.130 3.200 17,900 -0.00(-0.03%)
Jun 22, 2015 3.250 3.427 3.160 3.201 24,374 +0.04(+1.30%)
Jun 19, 2015 3.276 3.325 3.160 3.160 38,256 -0.06(-1.86%)
Jun 18, 2015 3.290 3.419 3.210 3.220 26,403 -0.09(-2.72%)
Jun 17, 2015 3.140 3.420 3.120 3.310 18,904 -0.02(-0.60%)
Jun 16, 2015 3.150 3.400 3.100 3.330 47,757 +0.15(+4.72%)
Jun 15, 2015 3.130 3.180 3.070 3.180 13,499 -0.01(-0.31%)
Jun 12, 2015 3.150 3.190 3.120 3.190 14,960 +0.05(+1.59%)
Jun 11, 2015 3.260 3.260 3.110 3.140 31,471 -0.15(-4.56%)
Jun 10, 2015 3.240 3.320 3.200 3.290 32,005 +0.03(+0.92%)
Jun 09, 2015 3.340 3.340 3.180 3.260 40,411 -0.02(-0.61%)
Jun 08, 2015 3.149 3.490 3.050 3.280 141,684 +0.12(+3.80%)
Jun 05, 2015 3.090 3.160 3.020 3.160 13,811 +0.08(+2.60%)
Jun 04, 2015 3.060 3.110 3.000 3.080 27,695 -0.02(-0.65%)
Jun 03, 2015 3.070 3.110 3.030 3.100 15,104 +0.04(+1.31%)
Jun 02, 2015 3.050 3.101 2.990 3.060 33,047 -0.03(-1.10%)
Jun 01, 2015 3.050 3.100 3.000 3.094 286,486 +0.03(+1.11%)
May 29, 2015 3.060 3.100 2.990 3.060 270,563 +0.03(+0.99%)
May 28, 2015 3.080 3.150 3.010 3.030 108,953 -0.02(-0.66%)
May 27, 2015 3.060 3.171 3.010 3.050 43,286 -0.07(-2.24%)
May 26, 2015 3.040 3.190 3.000 3.120 47,364 +0.10(+3.31%)
May 22, 2015 3.060 3.020 3.020 3.020 74,000 -0.03(-0.98%)
May 21, 2015 3.110 3.120 3.020 3.050 22,451 -0.01(-0.33%)
May 20, 2015 3.097 3.190 3.050 3.060 324,467 -0.03(-0.97%)
May 19, 2015 3.097 3.160 3.070 3.090 11,750 -0.05(-1.59%)
May 18, 2015 3.140 3.150 3.010 3.140 39,957 +0.05(+1.62%)
May 15, 2015 3.080 3.150 3.030 3.090 45,750 +0.01(+0.32%)
May 14, 2015 3.110 3.180 3.080 3.080 23,904 -0.06(-1.91%)
May 13, 2015 3.160 3.160 3.080 3.140 32,455 -0.01(-0.32%)
May 12, 2015 3.150 3.190 3.120 3.150 62,967 +0.00(+0.00%)
May 11, 2015 3.200 3.210 3.150 3.150 13,646 -0.01(-0.32%)
May 08, 2015 3.280 3.300 3.160 3.160 5,199 -0.09(-2.77%)
May 07, 2015 3.300 3.300 3.240 3.250 29,367 -0.05(-1.52%)
May 06, 2015 3.250 3.350 3.210 3.300 103,531 +0.05(+1.54%)
May 05, 2015 3.250 3.350 3.160 3.250 43,834 +0.05(+1.56%)
May 04, 2015 3.250 3.260 3.189 3.200 44,155 +0.01(+0.31%)
May 01, 2015 3.311 3.330 3.130 3.190 35,986 -0.21(-6.18%)
Apr 30, 2015 3.350 3.400 3.260 3.400 7,894 +0.00(+0.00%)
Apr 29, 2015 3.400 3.430 3.350 3.400 16,400 +0.00(+0.00%)
Apr 28, 2015 3.440 3.440 3.370 3.400 13,331 +0.00(+0.00%)
Apr 27, 2015 3.300 3.450 3.280 3.400 17,679 +0.04(+1.19%)
Apr 24, 2015 3.360 3.380 3.350 3.360 7,376 -0.03(-0.88%)
Apr 23, 2015 3.460 3.460 3.350 3.390 12,168 -0.02(-0.59%)
Apr 22, 2015 3.461 3.470 3.410 3.410 7,449 -0.06(-1.73%)
Apr 21, 2015 3.450 3.500 3.450 3.470 4,176 +0.06(+1.76%)
Apr 20, 2015 3.445 3.479 3.410 3.410 5,004 -0.02(-0.58%)
Apr 17, 2015 3.580 3.590 3.400 3.430 21,118 -0.14(-3.92%)
Apr 16, 2015 3.500 3.590 3.430 3.570 51,421 +0.13(+3.78%)
Apr 15, 2015 3.429 3.490 3.400 3.440 30,332 +0.02(+0.58%)
Apr 14, 2015 3.330 3.480 3.330 3.420 108,066 +0.05(+1.48%)
Apr 13, 2015 3.330 3.400 3.300 3.370 8,543 -0.01(-0.30%)
Apr 10, 2015 3.330 3.400 3.330 3.380 5,693 +0.00(+0.00%)
Apr 09, 2015 3.225 3.490 3.225 3.380 74,252 +0.18(+5.62%)
Apr 08, 2015 3.250 3.280 3.200 3.200 157,127 -0.06(-1.84%)
Apr 07, 2015 3.160 3.290 3.160 3.260 13,807 +0.13(+4.15%)
Apr 06, 2015 3.180 3.200 3.130 3.130 18,684 -0.09(-2.80%)
Apr 02, 2015 3.250 3.220 3.220 3.220 27,800 -0.18(-5.29%)
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.