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

Axogen Inc (NQ: AXGN )

6.410 -0.250 (-3.75%)
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 (%)
Dec 31, 2015 5.050 5.000 5.000 5.000 39,200 -0.05(-0.99%)
Dec 30, 2015 5.030 5.120 5.000 5.050 25,466 +0.03(+0.60%)
Dec 29, 2015 5.160 5.160 4.950 5.020 53,439 -0.07(-1.38%)
Dec 28, 2015 5.010 5.160 4.950 5.090 36,148 +0.08(+1.60%)
Dec 24, 2015 5.060 5.010 5.010 5.010 5,600 -0.06(-1.18%)
Dec 23, 2015 5.030 5.140 5.010 5.070 20,933 +0.03(+0.60%)
Dec 22, 2015 5.080 5.110 4.930 5.040 201,807 -0.06(-1.18%)
Dec 21, 2015 5.140 5.236 5.140 5.100 32,860 -0.05(-0.97%)
Dec 18, 2015 5.180 5.280 5.110 5.150 55,426 -0.02(-0.39%)
Dec 17, 2015 5.060 5.250 5.060 5.170 113,713 +0.17(+3.40%)
Dec 16, 2015 4.980 5.030 4.880 5.000 46,247 +0.06(+1.21%)
Dec 15, 2015 4.890 4.990 4.775 4.940 55,758 +0.04(+0.82%)
Dec 14, 2015 4.930 4.960 4.800 4.900 130,970 -0.08(-1.61%)
Dec 11, 2015 4.840 5.060 4.840 4.980 177,668 +0.06(+1.22%)
Dec 10, 2015 4.910 4.990 4.820 4.920 67,120 -0.03(-0.61%)
Dec 09, 2015 4.980 5.050 4.837 4.950 112,428 -0.09(-1.79%)
Dec 08, 2015 5.220 5.220 4.920 5.040 216,683 -0.17(-3.26%)
Dec 07, 2015 5.350 5.350 5.040 5.210 86,288 -0.09(-1.70%)
Dec 04, 2015 5.040 5.330 4.880 5.300 145,370 +0.26(+5.16%)
Dec 03, 2015 5.310 5.410 4.950 5.040 124,756 -0.33(-6.15%)
Dec 02, 2015 5.470 5.500 5.350 5.370 46,983 -0.13(-2.36%)
Dec 01, 2015 5.490 5.630 5.450 5.500 153,480 +0.00(+0.00%)
Nov 30, 2015 5.540 5.625 5.433 5.500 106,426 +0.00(+0.00%)
Nov 27, 2015 5.470 5.640 5.430 5.500 55,296 +0.03(+0.55%)
Nov 25, 2015 5.540 5.470 5.470 5.470 225,200 +0.01(+0.18%)
Nov 24, 2015 5.110 5.500 5.070 5.460 107,774 +0.29(+5.61%)
Nov 23, 2015 5.270 5.340 5.050 5.170 153,068 -0.07(-1.34%)
Nov 20, 2015 5.280 5.372 5.070 5.240 115,840 -0.04(-0.76%)
Nov 19, 2015 5.330 5.370 5.200 5.280 94,323 -0.09(-1.68%)
Nov 18, 2015 5.490 5.560 5.100 5.370 121,322 -0.10(-1.83%)
Nov 17, 2015 5.300 5.664 5.240 5.470 123,666 +0.21(+3.99%)
Nov 16, 2015 5.200 5.340 5.060 5.260 106,021 +0.08(+1.54%)
Nov 13, 2015 5.260 5.590 5.150 5.180 129,832 -0.12(-2.26%)
Nov 12, 2015 5.540 5.540 5.080 5.300 76,503 -0.24(-4.33%)
Nov 11, 2015 5.510 5.780 5.330 5.540 181,541 +0.09(+1.65%)
Nov 10, 2015 5.570 5.570 5.300 5.450 72,483 -0.17(-3.02%)
Nov 09, 2015 5.810 5.949 5.330 5.620 132,473 -0.02(-0.35%)
Nov 06, 2015 5.000 5.890 4.950 5.640 641,801 +0.75(+15.34%)
Nov 05, 2015 4.810 4.945 4.710 4.890 35,698 +0.08(+1.66%)
Nov 04, 2015 4.770 4.940 4.612 4.810 50,682 +0.04(+0.84%)
Nov 03, 2015 4.800 4.900 4.630 4.770 26,106 -0.01(-0.21%)
Nov 02, 2015 4.750 4.910 4.480 4.780 46,567 +0.13(+2.80%)
Oct 30, 2015 4.420 4.650 4.080 4.650 157,001 +0.26(+5.92%)
Oct 29, 2015 4.480 4.660 4.300 4.390 49,747 -0.07(-1.57%)
Oct 28, 2015 4.320 4.500 4.300 4.460 34,503 +0.13(+3.00%)
Oct 27, 2015 4.460 4.460 4.250 4.330 36,930 -0.15(-3.35%)
Oct 26, 2015 4.500 4.500 4.200 4.480 57,250 -0.06(-1.32%)
Oct 23, 2015 4.590 4.672 4.430 4.540 32,867 +0.04(+0.89%)
Oct 22, 2015 4.410 4.540 4.170 4.500 78,501 +0.07(+1.58%)
Oct 21, 2015 4.530 4.570 4.240 4.430 58,396 -0.10(-2.21%)
Oct 20, 2015 4.680 4.680 4.520 4.530 61,678 -0.17(-3.62%)
Oct 19, 2015 4.710 4.835 4.570 4.700 21,932 -0.01(-0.21%)
Oct 16, 2015 4.820 4.900 4.690 4.710 62,513 -0.14(-2.89%)
Oct 15, 2015 4.410 4.890 4.375 4.850 81,476 +0.40(+8.99%)
Oct 14, 2015 4.570 4.570 4.320 4.450 43,253 +0.09(+2.06%)
Oct 13, 2015 4.531 4.590 4.300 4.360 39,850 -0.05(-1.13%)
Oct 12, 2015 4.740 4.740 4.360 4.410 74,197 -0.33(-6.96%)
Oct 09, 2015 4.760 4.952 4.620 4.740 42,381 -0.02(-0.42%)
Oct 08, 2015 4.940 4.940 4.640 4.760 94,659 +0.01(+0.21%)
Oct 07, 2015 4.780 4.870 4.500 4.750 197,475 +0.24(+5.32%)
Oct 06, 2015 4.010 4.580 4.000 4.510 218,203 +0.47(+11.63%)
Oct 05, 2015 4.110 4.130 3.900 4.040 74,582 -0.02(-0.49%)
Oct 02, 2015 4.110 4.300 4.040 4.060 111,297 -0.05(-1.22%)
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.