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 (%)
Sep 30, 2015 4.140 4.295 3.830 4.120 123,532 -0.06(-1.44%)
Sep 29, 2015 4.200 4.370 4.120 4.180 54,315 -0.04(-0.95%)
Sep 28, 2015 4.240 4.330 4.060 4.220 192,858 -0.03(-0.71%)
Sep 25, 2015 4.670 4.720 4.129 4.250 290,082 -0.39(-8.41%)
Sep 24, 2015 4.920 5.015 4.550 4.640 173,171 -0.34(-6.83%)
Sep 23, 2015 5.120 5.200 4.970 4.980 126,535 -0.16(-3.11%)
Sep 22, 2015 5.200 5.255 4.850 5.140 224,420 -0.18(-3.38%)
Sep 21, 2015 5.510 5.600 5.160 5.320 206,744 -0.19(-3.45%)
Sep 18, 2015 5.410 5.649 5.410 5.510 544,218 +0.01(+0.18%)
Sep 17, 2015 5.650 5.650 5.320 5.500 124,023 -0.06(-1.08%)
Sep 16, 2015 5.700 5.700 5.370 5.560 172,273 -0.04(-0.71%)
Sep 15, 2015 4.950 5.740 4.930 5.600 1,162,412 +0.68(+13.82%)
Sep 14, 2015 4.900 4.960 4.760 4.920 37,870 +0.07(+1.44%)
Sep 11, 2015 4.820 4.946 4.710 4.850 63,783 +0.04(+0.83%)
Sep 10, 2015 4.920 4.950 4.760 4.810 82,215 -0.10(-2.04%)
Sep 09, 2015 4.900 4.989 4.720 4.910 92,675 +0.03(+0.61%)
Sep 08, 2015 4.800 4.950 4.700 4.880 116,171 +0.12(+2.52%)
Sep 04, 2015 4.680 4.760 4.760 4.760 68,600 +0.11(+2.37%)
Sep 03, 2015 4.690 4.920 4.340 4.650 247,806 -0.02(-0.43%)
Sep 02, 2015 4.570 4.960 4.570 4.670 132,799 -0.03(-0.64%)
Sep 01, 2015 4.590 4.895 4.540 4.700 83,084 -0.05(-1.05%)
Aug 31, 2015 4.670 5.250 4.488 4.750 380,694 -0.13(-2.66%)
Aug 28, 2015 4.240 5.080 4.180 4.880 394,832 +0.58(+13.49%)
Aug 27, 2015 3.890 4.370 3.860 4.300 213,367 +0.50(+13.16%)
Aug 26, 2015 3.750 3.805 3.740 3.800 47,589 +0.05(+1.33%)
Aug 25, 2015 3.960 3.960 3.720 3.750 44,416 -0.15(-3.85%)
Aug 24, 2015 3.850 3.950 3.812 3.900 35,089 -0.04(-1.02%)
Aug 21, 2015 3.890 3.960 3.890 3.940 43,212 +0.05(+1.29%)
Aug 20, 2015 3.900 3.960 3.740 3.890 41,065 -0.01(-0.26%)
Aug 19, 2015 3.950 3.960 3.870 3.900 42,150 -0.01(-0.26%)
Aug 18, 2015 3.890 3.960 3.840 3.910 29,198 -0.04(-1.01%)
Aug 17, 2015 3.820 3.950 3.800 3.950 31,785 +0.17(+4.50%)
Aug 14, 2015 3.800 3.820 3.640 3.780 18,710 +0.02(+0.53%)
Aug 13, 2015 3.920 4.000 3.740 3.760 29,902 -0.16(-4.08%)
Aug 12, 2015 3.940 4.000 3.750 3.920 54,222 -0.02(-0.51%)
Aug 11, 2015 3.580 3.997 3.570 3.940 96,912 +0.35(+9.75%)
Aug 10, 2015 3.570 3.600 3.400 3.590 31,642 +0.06(+1.70%)
Aug 07, 2015 3.480 3.600 3.380 3.530 65,086 +0.17(+5.06%)
Aug 06, 2015 3.320 3.360 3.260 3.360 23,667 +0.01(+0.30%)
Aug 05, 2015 3.340 3.356 3.330 3.350 11,032 -0.01(-0.30%)
Aug 04, 2015 3.410 3.410 3.310 3.360 11,337 -0.01(-0.30%)
Aug 03, 2015 3.470 3.470 3.350 3.370 18,899 -0.06(-1.75%)
Jul 31, 2015 3.390 3.460 3.380 3.430 20,630 -0.05(-1.44%)
Jul 30, 2015 3.380 3.480 3.300 3.480 14,544 +0.08(+2.35%)
Jul 29, 2015 3.330 3.470 3.310 3.400 15,309 +0.05(+1.49%)
Jul 28, 2015 3.380 3.410 3.300 3.350 20,307 -0.06(-1.76%)
Jul 27, 2015 3.440 3.440 3.320 3.410 37,182 -0.01(-0.29%)
Jul 24, 2015 3.420 3.500 3.340 3.420 31,752 -0.07(-2.01%)
Jul 23, 2015 3.410 3.520 3.320 3.490 19,205 +0.07(+2.05%)
Jul 22, 2015 3.430 3.450 3.330 3.420 13,754 +0.00(+0.00%)
Jul 21, 2015 3.330 3.450 3.290 3.420 29,925 +0.06(+1.79%)
Jul 20, 2015 3.430 3.446 3.350 3.360 34,700 -0.09(-2.61%)
Jul 17, 2015 3.460 3.460 3.410 3.450 17,977 +0.03(+0.88%)
Jul 16, 2015 3.340 3.490 3.340 3.420 61,160 +0.08(+2.40%)
Jul 15, 2015 3.290 3.350 3.280 3.340 12,133 +0.08(+2.45%)
Jul 14, 2015 3.270 3.350 3.210 3.260 17,192 -0.05(-1.51%)
Jul 13, 2015 3.300 3.320 3.250 3.310 49,189 +0.08(+2.48%)
Jul 10, 2015 3.230 3.330 3.180 3.230 21,091 +0.02(+0.62%)
Jul 09, 2015 3.200 3.390 3.150 3.210 31,049 +0.02(+0.63%)
Jul 08, 2015 3.110 3.220 3.110 3.190 17,521 +0.01(+0.31%)
Jul 07, 2015 3.130 3.220 3.040 3.180 35,423 +0.02(+0.63%)
Jul 06, 2015 3.130 3.200 3.110 3.160 15,849 -0.02(-0.63%)
Jul 02, 2015 3.150 3.180 3.180 3.180 28,900 -0.02(-0.63%)
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.