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 (%)
Jun 30, 2014 2.900 2.900 2.716 2.780 26,413 -0.03(-1.07%)
Jun 27, 2014 2.790 2.850 2.790 2.810 14,853 +0.03(+1.08%)
Jun 26, 2014 2.740 2.884 2.711 2.780 21,207 +0.01(+0.36%)
Jun 25, 2014 2.820 2.840 2.650 2.770 18,399 -0.04(-1.42%)
Jun 24, 2014 2.836 2.850 2.750 2.810 36,601 -0.02(-0.71%)
Jun 23, 2014 2.864 2.880 2.830 2.830 7,725 -0.03(-1.05%)
Jun 20, 2014 2.900 2.950 2.860 2.860 20,990 -0.03(-1.04%)
Jun 19, 2014 2.890 2.950 2.870 2.890 37,750 +0.00(+0.00%)
Jun 18, 2014 2.890 2.949 2.850 2.890 22,579 +0.02(+0.70%)
Jun 17, 2014 2.920 2.950 2.780 2.870 69,687 +0.08(+2.87%)
Jun 16, 2014 2.876 2.879 2.770 2.790 58,369 +0.00(+0.00%)
Jun 13, 2014 2.810 2.850 2.700 2.790 40,168 -0.01(-0.36%)
Jun 12, 2014 2.820 2.860 2.793 2.800 75,221 -0.02(-0.71%)
Jun 11, 2014 2.790 2.930 2.750 2.820 61,162 +0.08(+2.92%)
Jun 10, 2014 2.780 3.100 2.700 2.740 88,576 +0.21(+8.30%)
Jun 06, 2014 2.420 2.600 2.420 2.530 62,915 +0.08(+3.27%)
Jun 05, 2014 2.530 2.660 2.400 2.450 40,371 -0.03(-1.21%)
Jun 04, 2014 2.390 2.500 2.360 2.480 34,670 +0.13(+5.53%)
Jun 03, 2014 2.260 2.450 2.210 2.350 44,556 +0.03(+1.29%)
Jun 02, 2014 2.560 2.560 2.290 2.320 88,201 -0.20(-7.94%)
May 30, 2014 2.530 2.530 2.500 2.520 30,825 +0.02(+0.80%)
May 29, 2014 2.480 2.570 2.460 2.500 49,953 +0.02(+0.81%)
May 28, 2014 2.460 2.520 2.450 2.480 27,159 -0.03(-1.20%)
May 27, 2014 2.600 2.600 2.450 2.510 35,477 -0.06(-2.14%)
May 23, 2014 2.600 2.565 2.565 2.565 14,200 -0.02(-0.97%)
May 22, 2014 2.578 2.590 2.538 2.590 8,399 +0.00(+0.12%)
May 21, 2014 2.550 2.610 2.550 2.587 10,731 +0.06(+2.25%)
May 20, 2014 2.610 2.723 2.480 2.530 89,772 -0.16(-5.95%)
May 19, 2014 2.740 2.760 2.640 2.690 22,657 -0.01(-0.30%)
May 16, 2014 2.530 2.700 2.530 2.698 31,342 +0.13(+4.99%)
May 15, 2014 2.600 2.670 2.500 2.570 36,743 -0.03(-1.15%)
May 14, 2014 2.650 2.750 2.500 2.600 165,817 +0.00(+0.00%)
May 13, 2014 2.990 3.000 2.570 2.600 74,841 -0.08(-2.99%)
May 12, 2014 3.200 3.200 2.530 2.680 93,737 -0.07(-2.55%)
May 09, 2014 2.580 3.210 2.560 2.750 210,915 +0.26(+10.44%)
May 08, 2014 2.540 2.640 2.470 2.490 50,575 -0.09(-3.49%)
May 07, 2014 2.570 2.650 2.570 2.580 18,052 +0.02(+0.79%)
May 06, 2014 2.600 2.620 2.550 2.560 15,313 -0.03(-1.19%)
May 05, 2014 2.620 2.669 2.430 2.591 42,280 +0.13(+5.32%)
May 02, 2014 2.700 2.700 2.420 2.460 71,180 -0.14(-5.38%)
May 01, 2014 2.700 2.729 2.530 2.600 39,823 +0.06(+2.36%)
Apr 30, 2014 2.600 2.670 2.510 2.540 45,729 -0.02(-0.78%)
Apr 29, 2014 2.650 2.650 2.510 2.560 21,751 -0.08(-3.03%)
Apr 28, 2014 2.810 2.837 2.530 2.640 66,835 -0.17(-6.05%)
Apr 25, 2014 2.900 2.910 2.750 2.810 43,015 -0.03(-1.06%)
Apr 24, 2014 2.860 2.920 2.800 2.840 17,250 -0.06(-2.07%)
Apr 23, 2014 2.930 2.930 2.760 2.900 19,138 -0.06(-2.03%)
Apr 22, 2014 3.200 3.390 2.880 2.960 112,811 +0.16(+5.71%)
Apr 21, 2014 2.870 2.870 2.800 2.800 19,435 -0.08(-2.78%)
Apr 17, 2014 2.830 2.880 2.880 2.880 2,800 +0.02(+0.70%)
Apr 16, 2014 2.890 2.900 2.850 2.860 11,347 -0.05(-1.72%)
Apr 15, 2014 2.950 2.958 2.880 2.910 6,360 +0.00(+0.00%)
Apr 14, 2014 3.044 3.044 2.910 2.910 3,522 +0.01(+0.34%)
Apr 11, 2014 2.950 3.010 2.890 2.900 23,755 -0.04(-1.36%)
Apr 10, 2014 3.200 3.200 2.930 2.940 18,852 -0.14(-4.55%)
Apr 09, 2014 2.880 3.150 2.880 3.080 34,095 +0.19(+6.57%)
Apr 08, 2014 2.900 2.990 2.880 2.890 18,330 -0.02(-0.69%)
Apr 07, 2014 2.910 3.000 2.900 2.910 23,082 -0.06(-2.02%)
Apr 04, 2014 3.022 3.022 2.900 2.970 29,617 +0.02(+0.68%)
Apr 03, 2014 2.990 3.070 2.884 2.950 21,974 -0.08(-2.64%)
Apr 02, 2014 3.060 3.090 2.900 3.030 26,279 -0.04(-1.30%)
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.