Chronicle Journal: Finance

Axogen Inc (NQ: AXGN )

21.77 USD +0.73 (+3.49%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 20.84 21.39 20.69 21.04 144,956 +0.21(+1.01%)
May 12, 2021 21.06 21.93 20.58 20.83 238,821 -0.56(-2.62%)
May 11, 2021 21.34 22.22 21.04 21.39 326,701 -0.39(-1.79%)
May 10, 2021 23.49 23.49 21.73 21.78 474,672 -1.72(-7.32%)
May 07, 2021 22.30 23.94 22.17 23.50 573,878 +1.41(+6.38%)
May 06, 2021 19.52 22.16 19.52 22.09 1,058,328 +2.45(+12.47%)
May 05, 2021 19.49 19.91 19.00 19.64 311,431 +0.42(+2.19%)
May 04, 2021 19.12 19.22 18.54 19.22 389,557 -0.13(-0.67%)
May 03, 2021 18.86 19.51 18.78 19.35 227,430 +0.63(+3.37%)
Apr 30, 2021 18.57 18.98 18.33 18.72 206,600 -0.16(-0.85%)
Apr 29, 2021 18.74 18.89 18.42 18.88 155,444 +0.35(+1.92%)
Apr 28, 2021 18.29 18.70 17.73 18.52 350,845 +0.34(+1.90%)
Apr 27, 2021 19.16 19.29 18.16 18.18 209,260 -1.02(-5.31%)
Apr 26, 2021 19.19 19.45 19.02 19.20 170,846 +0.09(+0.47%)
Apr 23, 2021 19.26 19.54 19.03 19.11 150,400 -0.16(-0.83%)
Apr 22, 2021 19.23 19.62 19.11 19.27 93,387 -0.02(-0.10%)
Apr 21, 2021 18.37 20.04 18.29 19.29 218,951 +1.01(+5.53%)
Apr 20, 2021 17.83 18.45 17.49 18.28 258,577 +0.48(+2.70%)
Apr 19, 2021 18.56 18.70 17.27 17.80 441,851 -1.05(-5.57%)
Apr 16, 2021 19.68 19.68 18.57 18.85 177,000 -0.65(-3.33%)
Apr 15, 2021 19.51 19.61 19.09 19.50 111,597 +0.08(+0.41%)
Apr 14, 2021 19.71 20.04 19.34 19.42 98,607 -0.23(-1.17%)
Apr 13, 2021 19.67 20.01 19.24 19.65 431,600 -0.09(-0.46%)
Apr 12, 2021 19.96 20.05 19.39 19.74 145,941 -0.32(-1.60%)
Apr 09, 2021 20.08 20.12 19.76 20.06 110,400 +0.00(+0.00%)
Apr 08, 2021 19.52 20.14 19.50 20.06 122,938 +0.79(+4.10%)
Apr 07, 2021 19.99 20.01 19.01 19.27 167,033 -0.71(-3.55%)
Apr 06, 2021 19.85 20.50 19.82 19.98 111,596 +0.06(+0.30%)
Apr 05, 2021 19.92 20.35 19.68 19.92 110,640 +0.06(+0.30%)
Apr 01, 2021 20.40 20.54 19.76 19.86 122,100 -0.40(-1.97%)
Mar 31, 2021 19.30 20.36 19.30 20.26 253,229 +1.14(+5.96%)
Mar 30, 2021 18.80 19.33 18.70 19.12 175,129 +0.17(+0.90%)
Mar 29, 2021 19.13 19.53 18.62 18.95 144,370 -0.22(-1.15%)
Mar 26, 2021 19.31 19.50 18.85 19.17 159,300 +0.08(+0.42%)
Mar 25, 2021 18.91 19.29 18.71 19.09 212,704 +0.04(+0.21%)
Mar 24, 2021 19.79 20.14 18.97 19.05 185,509 -0.64(-3.25%)
Mar 23, 2021 20.59 20.62 19.56 19.69 217,551 -1.15(-5.52%)
Mar 22, 2021 21.59 21.91 20.78 20.84 116,910 -0.63(-2.93%)
Mar 19, 2021 20.86 21.75 20.57 21.47 470,600 +0.46(+2.19%)
Mar 18, 2021 20.99 21.66 20.69 21.01 158,697 -0.08(-0.38%)
Mar 17, 2021 20.69 21.50 20.34 21.09 173,100 +0.18(+0.86%)
Mar 16, 2021 20.36 21.59 20.04 20.91 236,436 +0.64(+3.16%)
Mar 15, 2021 20.37 20.48 20.03 20.27 142,217 -0.24(-1.17%)
Mar 12, 2021 20.73 20.90 20.11 20.51 182,300 -0.33(-1.58%)
Mar 11, 2021 21.44 21.98 20.31 20.84 188,939 -0.32(-1.51%)
Mar 10, 2021 20.97 21.99 20.96 21.16 210,360 +0.45(+2.17%)
Mar 09, 2021 19.69 20.83 19.46 20.71 171,956 +1.30(+6.70%)
Mar 08, 2021 20.42 20.67 19.27 19.41 292,397 -0.89(-4.38%)
Mar 05, 2021 20.06 20.39 18.70 20.30 318,100 +0.37(+1.86%)
Mar 04, 2021 21.55 21.95 19.80 19.93 570,727 -1.68(-7.77%)
Mar 03, 2021 22.56 22.71 21.47 21.61 285,789 -0.89(-3.96%)
Mar 02, 2021 22.31 22.67 21.84 22.50 311,681 -0.10(-0.44%)
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.