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

Axogen Inc (NQ: AXGN )

6.630 +0.110 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 9.970 10.28 9.730 9.750 347,501 -0.37(-3.66%)
Apr 29, 2020 9.310 10.25 9.190 10.12 665,504 +1.04(+11.45%)
Apr 28, 2020 8.950 9.350 8.750 9.080 495,311 +0.40(+4.61%)
Apr 27, 2020 8.350 8.880 8.225 8.680 530,018 +0.33(+3.95%)
Apr 24, 2020 8.310 8.435 7.860 8.350 845,200 +0.03(+0.36%)
Apr 23, 2020 8.180 8.540 7.769 8.320 750,207 +0.09(+1.09%)
Apr 22, 2020 7.620 8.470 7.418 8.230 820,968 +0.79(+10.62%)
Apr 21, 2020 7.600 7.750 7.290 7.440 894,263 -0.31(-4.00%)
Apr 20, 2020 7.600 8.110 7.350 7.750 1,306,755 +0.04(+0.52%)
Apr 17, 2020 7.690 8.000 7.210 7.710 1,234,400 +0.37(+4.97%)
Apr 16, 2020 7.840 8.130 7.160 7.345 742,107 -0.49(-6.19%)
Apr 15, 2020 8.050 8.180 7.540 7.830 841,857 -0.52(-6.23%)
Apr 14, 2020 8.150 8.690 8.070 8.350 1,065,544 +0.38(+4.83%)
Apr 13, 2020 8.090 8.225 7.700 7.965 643,775 -0.13(-1.67%)
Apr 09, 2020 8.370 8.370 7.930 8.100 587,300 -0.13(-1.58%)
Apr 08, 2020 8.170 8.500 7.840 8.230 894,374 +0.25(+3.13%)
Apr 07, 2020 8.460 8.500 7.850 7.980 703,654 -0.25(-3.04%)
Apr 06, 2020 8.010 8.650 7.995 8.230 592,515 +0.55(+7.16%)
Apr 03, 2020 8.190 8.250 7.560 7.680 410,300 -0.59(-7.13%)
Apr 02, 2020 8.230 8.540 7.960 8.270 1,040,000 -0.41(-4.72%)
Apr 01, 2020 10.03 10.13 8.580 8.680 405,980 -1.72(-16.54%)
Mar 31, 2020 10.21 10.71 10.07 10.40 421,353 +0.15(+1.46%)
Mar 30, 2020 9.530 10.31 9.280 10.25 481,051 +0.92(+9.86%)
Mar 27, 2020 9.510 10.16 9.230 9.330 434,300 -0.38(-3.91%)
Mar 26, 2020 9.560 9.850 9.180 9.710 631,893 +0.35(+3.74%)
Mar 25, 2020 9.770 10.24 9.320 9.360 444,949 -0.35(-3.60%)
Mar 24, 2020 9.260 10.01 9.190 9.710 324,891 +1.00(+11.48%)
Mar 23, 2020 8.690 9.560 8.170 8.710 461,429 +0.33(+3.94%)
Mar 20, 2020 9.650 10.13 8.250 8.380 483,300 -1.19(-12.43%)
Mar 19, 2020 9.790 11.22 9.500 9.570 690,575 -0.13(-1.34%)
Mar 18, 2020 9.500 10.05 8.850 9.700 605,899 -0.27(-2.71%)
Mar 17, 2020 8.810 10.46 8.260 9.970 425,442 +1.36(+15.80%)
Mar 16, 2020 8.000 9.040 7.760 8.610 661,295 -2.04(-19.15%)
Mar 13, 2020 10.65 10.67 9.695 10.65 352,400 +0.45(+4.41%)
Mar 12, 2020 9.930 11.17 8.060 10.20 456,144 -0.50(-4.67%)
Mar 11, 2020 11.00 11.13 10.45 10.70 419,568 -0.49(-4.38%)
Mar 10, 2020 11.83 11.86 10.82 11.19 473,166 -0.35(-3.03%)
Mar 09, 2020 11.00 11.78 11.00 11.54 989,099 -0.41(-3.43%)
Mar 06, 2020 11.73 12.37 11.58 11.95 229,500 -0.20(-1.65%)
Mar 05, 2020 12.50 12.72 11.81 12.15 280,779 -0.55(-4.33%)
Mar 04, 2020 11.90 12.87 11.81 12.70 295,410 +1.03(+8.83%)
Mar 03, 2020 11.99 12.46 11.27 11.67 397,726 -0.21(-1.77%)
Mar 02, 2020 12.43 12.46 11.43 11.88 454,208 -0.50(-4.04%)
Feb 28, 2020 12.94 13.13 12.00 12.38 419,600 -0.60(-4.62%)
Feb 27, 2020 12.58 13.75 12.52 12.98 465,837 -0.01(-0.08%)
Feb 26, 2020 12.30 13.52 12.30 12.99 377,261 +0.87(+7.18%)
Feb 25, 2020 11.90 14.64 11.80 12.12 926,569 -2.48(-16.99%)
Feb 24, 2020 14.07 14.93 13.59 14.60 324,664 -0.10(-0.68%)
Feb 21, 2020 14.93 14.93 14.20 14.70 257,500 -0.24(-1.61%)
Feb 20, 2020 14.78 15.06 14.75 14.94 364,413 +0.16(+1.08%)
Feb 19, 2020 14.73 15.07 14.64 14.78 288,612 +0.10(+0.68%)
Feb 18, 2020 14.02 14.69 13.90 14.68 275,610 +0.66(+4.71%)
Feb 14, 2020 13.44 14.10 13.34 14.02 332,500 +0.56(+4.16%)
Feb 13, 2020 13.42 13.55 13.26 13.46 245,654 -0.06(-0.44%)
Feb 12, 2020 13.85 13.92 13.33 13.52 260,873 -0.13(-0.95%)
Feb 11, 2020 13.89 14.17 13.56 13.65 233,201 -0.13(-0.94%)
Feb 10, 2020 13.56 14.13 13.36 13.78 362,438 +0.14(+1.03%)
Feb 07, 2020 13.84 14.04 13.58 13.64 242,000 -0.29(-2.08%)
Feb 06, 2020 14.16 14.45 13.80 13.93 329,563 -0.11(-0.78%)
Feb 05, 2020 13.73 14.14 13.22 14.04 344,990 +0.55(+4.08%)
Feb 04, 2020 12.94 14.23 12.88 13.49 405,169 +0.78(+6.14%)
Feb 03, 2020 12.35 12.76 12.35 12.71 187,489 +0.35(+2.83%)
Jan 31, 2020 12.66 12.77 12.24 12.36 180,700 -0.43(-3.36%)
Jan 30, 2020 12.67 12.85 12.41 12.79 143,144 -0.10(-0.78%)
Jan 29, 2020 12.64 13.05 12.56 12.89 214,385 +0.26(+2.06%)
Jan 28, 2020 12.46 12.89 12.38 12.63 274,644 +0.20(+1.61%)
Jan 27, 2020 12.05 12.47 11.91 12.43 334,305 +0.19(+1.55%)
Jan 24, 2020 12.56 12.82 12.17 12.24 385,000 -0.31(-2.47%)
Jan 23, 2020 12.81 12.95 12.23 12.55 361,752 -0.40(-3.09%)
Jan 22, 2020 12.99 13.20 12.64 12.95 531,427 -0.08(-0.61%)
Jan 21, 2020 14.23 14.40 12.99 13.03 763,256 -1.28(-8.94%)
Jan 17, 2020 15.13 15.13 14.18 14.31 352,900 -0.71(-4.73%)
Jan 16, 2020 14.85 15.19 14.70 15.02 218,313 +0.32(+2.18%)
Jan 15, 2020 14.50 15.30 14.46 14.70 313,082 +0.24(+1.66%)
Jan 14, 2020 14.11 14.71 14.11 14.46 412,674 +0.32(+2.26%)
Jan 13, 2020 15.00 15.00 13.65 14.14 806,668 -1.76(-11.07%)
Jan 10, 2020 16.20 16.37 15.85 15.90 216,600 -0.19(-1.18%)
Jan 09, 2020 16.23 16.53 15.85 16.09 282,259 +0.02(+0.12%)
Jan 08, 2020 15.80 16.46 15.64 16.07 291,171 +0.16(+1.01%)
Jan 07, 2020 16.27 16.28 15.80 15.91 277,867 -0.41(-2.51%)
Jan 06, 2020 16.27 16.38 16.04 16.32 401,439 -0.12(-0.73%)
Jan 03, 2020 17.13 17.29 16.31 16.44 268,600 -0.90(-5.19%)
Jan 02, 2020 17.96 17.99 17.13 17.34 302,315 -0.55(-3.07%)
Dec 31, 2019 18.13 18.33 17.85 17.89 180,200 -0.29(-1.60%)
Dec 30, 2019 18.63 18.72 17.72 18.18 445,946 -0.42(-2.26%)
Dec 27, 2019 18.33 18.84 18.07 18.60 384,100 +0.37(+2.03%)
Dec 26, 2019 18.37 18.46 17.90 18.23 253,968 +0.01(+0.05%)
Dec 24, 2019 18.30 18.44 17.91 18.22 165,900 +0.07(+0.39%)
Dec 23, 2019 17.27 18.35 16.83 18.15 361,473 +0.96(+5.58%)
Dec 20, 2019 17.28 17.50 16.86 17.19 685,600 +0.01(+0.06%)
Dec 19, 2019 16.75 17.18 16.70 17.18 267,174 +0.45(+2.69%)
Dec 18, 2019 16.88 16.95 16.44 16.73 201,042 -0.15(-0.89%)
Dec 17, 2019 16.47 17.02 16.27 16.88 252,458 +0.43(+2.61%)
Dec 16, 2019 16.97 17.20 16.37 16.45 238,940 -0.45(-2.66%)
Dec 13, 2019 17.00 17.09 16.68 16.90 236,800 -0.08(-0.47%)
Dec 12, 2019 16.67 17.07 16.36 16.98 225,921 +0.25(+1.49%)
Dec 11, 2019 16.58 16.88 16.57 16.73 146,298 +0.22(+1.33%)
Dec 10, 2019 16.01 16.54 15.81 16.51 249,941 +0.42(+2.61%)
Dec 09, 2019 16.55 17.11 16.01 16.09 390,522 -0.58(-3.48%)
Dec 06, 2019 16.99 17.00 16.35 16.67 253,000 -0.13(-0.77%)
Dec 05, 2019 16.20 16.90 16.14 16.80 364,488 +0.57(+3.48%)
Dec 04, 2019 17.18 17.24 16.09 16.23 292,254 -0.82(-4.84%)
Dec 03, 2019 16.78 17.25 16.75 17.06 200,842 +0.00(+0.00%)
Dec 02, 2019 17.41 17.71 17.02 17.06 390,083 -0.27(-1.56%)
Nov 29, 2019 17.30 17.47 17.23 17.33 135,300 -0.04(-0.20%)
Nov 27, 2019 17.11 17.39 16.71 17.36 153,000 +0.32(+1.91%)
Nov 26, 2019 17.07 17.12 16.65 17.04 266,197 +0.05(+0.29%)
Nov 25, 2019 16.19 17.11 16.17 16.99 370,729 +0.82(+5.07%)
Nov 22, 2019 15.79 16.32 15.60 16.17 259,100 +0.57(+3.62%)
Nov 21, 2019 15.46 15.74 15.21 15.61 234,141 +0.29(+1.93%)
Nov 20, 2019 15.53 15.59 14.80 15.31 410,163 -0.28(-1.80%)
Nov 19, 2019 15.71 16.11 15.56 15.59 300,145 -0.02(-0.13%)
Nov 18, 2019 16.05 16.45 15.58 15.61 407,802 -0.59(-3.64%)
Nov 15, 2019 15.84 16.25 15.77 16.20 253,000 +0.51(+3.25%)
Nov 14, 2019 15.32 15.72 15.31 15.69 316,213 +0.37(+2.42%)
Nov 13, 2019 15.27 15.40 14.94 15.32 278,177 -0.09(-0.58%)
Nov 12, 2019 15.32 15.88 15.06 15.41 376,620 +0.15(+0.98%)
Nov 11, 2019 15.11 15.35 14.93 15.26 375,724 +0.01(+0.07%)
Nov 08, 2019 15.05 15.64 14.86 15.25 559,600 +0.11(+0.73%)
Nov 07, 2019 13.50 15.84 13.30 15.14 1,229,686 +1.86(+14.01%)
Nov 06, 2019 13.47 13.63 13.00 13.28 477,542 -0.19(-1.41%)
Nov 05, 2019 13.73 13.95 13.09 13.47 577,104 -0.24(-1.75%)
Nov 04, 2019 13.16 14.12 13.16 13.71 556,176 +0.63(+4.82%)
Nov 01, 2019 12.53 13.29 12.45 13.08 440,800 +0.64(+5.19%)
Oct 31, 2019 12.55 12.96 12.35 12.44 393,785 -0.08(-0.68%)
Oct 30, 2019 12.94 12.95 12.16 12.52 377,260 -0.41(-3.17%)
Oct 29, 2019 12.25 12.99 12.15 12.93 363,239 +0.72(+5.90%)
Oct 28, 2019 11.75 12.28 11.75 12.21 289,105 +0.47(+4.00%)
Oct 25, 2019 11.90 12.05 11.71 11.74 358,100 -0.16(-1.34%)
Oct 24, 2019 11.89 12.07 11.69 11.90 277,506 +0.01(+0.08%)
Oct 23, 2019 11.92 12.11 11.70 11.89 320,936 -0.08(-0.67%)
Oct 22, 2019 12.67 12.68 11.91 11.97 287,048 -0.76(-5.97%)
Oct 21, 2019 12.53 12.80 12.46 12.73 1,690,116 +0.34(+2.74%)
Oct 18, 2019 12.45 12.53 12.26 12.39 215,200 -0.15(-1.20%)
Oct 17, 2019 12.31 12.76 12.02 12.54 332,841 +0.29(+2.37%)
Oct 16, 2019 11.80 12.59 11.76 12.25 403,218 +0.42(+3.55%)
Oct 15, 2019 11.69 12.05 11.56 11.83 226,321 +0.18(+1.55%)
Oct 14, 2019 11.61 11.75 11.36 11.65 170,297 -0.04(-0.34%)
Oct 11, 2019 11.70 11.88 11.61 11.69 261,300 +0.11(+0.95%)
Oct 10, 2019 11.18 11.67 10.91 11.58 374,484 +0.40(+3.58%)
Oct 09, 2019 11.65 11.74 11.11 11.18 325,003 -0.42(-3.62%)
Oct 08, 2019 11.81 11.89 11.54 11.60 289,321 -0.35(-2.93%)
Oct 07, 2019 11.93 12.23 11.70 11.95 204,736 -0.08(-0.67%)
Oct 04, 2019 11.95 12.37 11.95 12.03 280,300 +0.08(+0.67%)
Oct 03, 2019 11.48 12.02 11.19 11.95 305,176 +0.49(+4.28%)
Oct 02, 2019 11.75 11.75 11.20 11.46 480,688 -0.31(-2.63%)
Oct 01, 2019 12.35 12.83 11.58 11.77 450,730 -0.71(-5.69%)
Sep 30, 2019 12.25 12.63 11.95 12.48 339,838 +0.39(+3.23%)
Sep 27, 2019 13.75 13.75 12.01 12.09 642,800 -1.66(-12.07%)
Sep 26, 2019 13.90 14.00 13.71 13.75 474,490 -0.13(-0.94%)
Sep 25, 2019 13.71 14.01 13.54 13.88 369,296 +0.20(+1.46%)
Sep 24, 2019 14.00 14.17 13.36 13.68 284,878 -0.26(-1.87%)
Sep 23, 2019 14.05 14.16 13.85 13.94 207,438 -0.21(-1.48%)
Sep 20, 2019 14.18 14.42 14.02 14.15 601,300 -0.07(-0.49%)
Sep 19, 2019 14.00 14.46 13.67 14.22 393,631 +0.23(+1.64%)
Sep 18, 2019 14.23 14.34 13.89 13.99 285,790 -0.30(-2.10%)
Sep 17, 2019 14.02 14.66 13.96 14.29 382,414 +0.33(+2.36%)
Sep 16, 2019 14.31 14.50 13.76 13.96 531,197 -0.39(-2.72%)
Sep 13, 2019 14.30 14.59 14.07 14.35 332,000 +0.06(+0.42%)
Sep 12, 2019 14.93 15.06 14.14 14.29 638,701 -0.63(-4.22%)
Sep 11, 2019 15.20 15.47 14.83 14.92 363,950 -0.30(-1.97%)
Sep 10, 2019 15.46 15.62 14.80 15.22 525,699 -0.26(-1.68%)
Sep 09, 2019 16.50 16.50 15.42 15.48 410,450 -0.96(-5.84%)
Sep 06, 2019 16.25 16.66 16.08 16.44 350,300 +0.26(+1.61%)
Sep 05, 2019 15.84 16.34 15.38 16.18 254,229 +0.61(+3.92%)
Sep 04, 2019 15.63 15.94 15.42 15.57 253,111 +0.13(+0.84%)
Sep 03, 2019 15.81 15.94 14.99 15.44 430,753 -0.41(-2.59%)
Aug 30, 2019 15.56 15.94 15.47 15.85 314,100 +0.36(+2.32%)
Aug 29, 2019 15.65 15.65 15.30 15.49 226,076 -0.02(-0.13%)
Aug 28, 2019 15.61 15.98 15.44 15.51 259,565 -0.14(-0.89%)
Aug 27, 2019 16.03 16.57 15.59 15.65 448,665 -0.46(-2.86%)
Aug 26, 2019 16.15 16.61 15.94 16.11 341,002 +0.15(+0.94%)
Aug 23, 2019 16.66 16.76 15.85 15.96 355,200 -0.76(-4.55%)
Aug 22, 2019 16.64 16.80 16.20 16.72 410,202 +0.12(+0.72%)
Aug 21, 2019 16.49 16.70 15.96 16.60 491,717 +0.30(+1.84%)
Aug 20, 2019 15.63 16.54 15.50 16.30 570,895 +0.67(+4.29%)
Aug 19, 2019 15.36 15.86 15.24 15.63 403,889 +0.31(+2.02%)
Aug 16, 2019 14.81 15.43 14.81 15.32 463,700 +0.72(+4.93%)
Aug 15, 2019 15.18 15.29 14.23 14.60 483,633 -0.25(-1.68%)
Aug 14, 2019 14.99 15.47 14.65 14.85 810,337 -0.43(-2.81%)
Aug 13, 2019 14.78 16.24 14.72 15.28 1,137,732 +0.67(+4.59%)
Aug 12, 2019 13.68 14.72 13.54 14.61 1,629,566 +1.23(+9.19%)
Aug 09, 2019 13.13 13.75 12.85 13.38 1,384,900 +0.26(+1.98%)
Aug 08, 2019 12.53 13.66 12.53 13.12 1,145,422 +0.68(+5.47%)
Aug 07, 2019 14.27 14.53 11.82 12.44 4,355,554 -5.14(-29.24%)
Aug 06, 2019 17.15 17.98 17.15 17.58 570,760 +0.46(+2.69%)
Aug 05, 2019 17.25 17.45 16.84 17.12 975,905 -0.15(-0.87%)
Aug 02, 2019 17.56 17.71 17.16 17.27 518,100 -0.29(-1.65%)
Aug 01, 2019 17.90 18.41 17.48 17.56 473,820 -0.42(-2.34%)
Jul 31, 2019 18.13 18.67 17.96 17.98 382,867 -0.07(-0.39%)
Jul 30, 2019 17.25 18.26 17.20 18.05 339,110 +0.78(+4.52%)
Jul 29, 2019 17.62 17.73 16.99 17.27 288,534 -0.32(-1.82%)
Jul 26, 2019 17.91 18.09 17.00 17.59 372,400 -0.27(-1.51%)
Jul 25, 2019 17.42 18.33 16.98 17.86 684,413 +0.45(+2.58%)
Jul 24, 2019 18.72 18.80 17.40 17.41 1,336,489 -1.34(-7.15%)
Jul 23, 2019 18.91 18.92 18.22 18.75 489,242 -0.06(-0.32%)
Jul 22, 2019 19.40 19.51 18.41 18.81 281,375 -0.60(-3.09%)
Jul 19, 2019 20.07 20.60 19.41 19.41 168,000 -0.72(-3.58%)
Jul 18, 2019 20.16 20.48 19.93 20.13 316,838 -0.08(-0.40%)
Jul 17, 2019 19.67 20.30 19.54 20.21 512,818 +0.59(+3.01%)
Jul 16, 2019 19.63 19.87 19.46 19.62 292,354 -0.08(-0.41%)
Jul 15, 2019 20.47 20.59 19.33 19.70 424,607 -0.76(-3.71%)
Jul 12, 2019 20.38 22.10 20.32 20.46 621,800 +0.27(+1.34%)
Jul 11, 2019 20.10 20.26 19.93 20.19 318,594 +0.18(+0.90%)
Jul 10, 2019 20.12 20.18 19.56 20.01 215,064 +0.01(+0.05%)
Jul 09, 2019 19.87 20.19 19.83 20.00 187,667 +0.13(+0.65%)
Jul 08, 2019 19.78 20.05 19.50 19.87 254,661 -0.02(-0.10%)
Jul 05, 2019 19.66 19.93 19.54 19.89 248,600 +0.06(+0.30%)
Jul 03, 2019 19.83 20.33 19.77 19.83 147,100 +0.10(+0.51%)
Jul 02, 2019 19.87 20.09 19.66 19.73 211,190 -0.19(-0.95%)
Jul 01, 2019 20.06 20.17 19.55 19.92 307,801 +0.12(+0.61%)
Jun 28, 2019 19.56 19.90 19.09 19.80 455,500 +0.31(+1.59%)
Jun 27, 2019 19.64 20.12 19.27 19.49 374,825 -0.11(-0.56%)
Jun 26, 2019 19.63 20.00 19.16 19.60 757,889 +0.18(+0.93%)
Jun 25, 2019 19.45 19.75 19.18 19.42 339,008 -0.03(-0.15%)
Jun 24, 2019 19.53 19.75 19.24 19.45 228,350 -0.16(-0.82%)
Jun 21, 2019 19.60 19.78 19.19 19.61 676,600 -0.16(-0.81%)
Jun 20, 2019 20.10 20.35 19.76 19.77 226,422 -0.06(-0.30%)
Jun 19, 2019 19.60 20.17 18.69 19.83 602,446 +0.30(+1.54%)
Jun 18, 2019 21.08 21.46 19.47 19.53 491,161 -1.46(-6.96%)
Jun 17, 2019 20.57 21.00 20.18 20.99 369,839 +0.74(+3.65%)
Jun 14, 2019 20.06 20.44 19.80 20.25 253,600 +0.16(+0.80%)
Jun 13, 2019 19.83 20.30 19.66 20.09 275,269 +0.41(+2.08%)
Jun 12, 2019 18.41 19.97 18.41 19.68 651,709 +1.18(+6.38%)
Jun 11, 2019 19.45 19.52 17.96 18.50 1,144,987 -0.82(-4.24%)
Jun 10, 2019 20.68 20.89 19.22 19.32 733,482 -1.28(-6.21%)
Jun 07, 2019 21.24 21.41 20.49 20.60 273,700 -0.50(-2.37%)
Jun 06, 2019 22.24 22.24 21.00 21.10 367,989 -1.14(-5.13%)
Jun 05, 2019 22.30 22.94 21.98 22.24 296,891 +0.08(+0.36%)
Jun 04, 2019 21.43 22.16 21.20 22.16 231,464 +1.07(+5.07%)
Jun 03, 2019 20.71 21.72 20.67 21.09 321,045 +0.16(+0.76%)
May 31, 2019 20.83 21.39 20.58 20.93 231,700 -0.31(-1.46%)
May 30, 2019 21.51 21.95 21.09 21.24 369,488 -0.21(-0.98%)
May 29, 2019 21.06 21.66 20.54 21.45 291,094 +0.20(+0.94%)
May 28, 2019 21.25 21.32 20.78 21.25 263,351 -0.08(-0.38%)
May 24, 2019 21.12 21.84 20.90 21.33 223,100 +0.32(+1.52%)
May 23, 2019 21.31 21.36 20.73 21.01 247,451 -0.59(-2.73%)
May 22, 2019 21.55 21.84 20.99 21.60 218,464 -0.07(-0.32%)
May 21, 2019 20.48 21.75 20.25 21.67 365,696 +1.16(+5.66%)
May 20, 2019 20.16 20.66 19.48 20.51 630,098 +0.08(+0.39%)
May 17, 2019 21.84 22.16 20.18 20.43 591,000 -1.72(-7.77%)
May 16, 2019 22.95 23.29 21.97 22.15 447,004 -0.84(-3.65%)
May 15, 2019 22.71 23.46 22.51 22.99 344,177 +0.01(+0.04%)
May 14, 2019 23.18 23.49 22.95 22.98 758,179 -0.13(-0.56%)
May 13, 2019 22.95 23.48 22.36 23.11 334,286 -0.37(-1.58%)
May 10, 2019 23.85 24.15 21.47 23.48 649,600 -0.44(-1.84%)
May 09, 2019 24.31 24.97 22.34 23.92 1,217,363 +0.90(+3.91%)
May 08, 2019 24.27 24.27 21.77 23.02 954,549 -1.42(-5.81%)
May 07, 2019 24.77 25.16 24.33 24.44 467,009 -0.53(-2.12%)
May 06, 2019 24.80 25.34 24.40 24.97 417,728 -0.50(-1.96%)
May 03, 2019 24.70 25.84 24.50 25.47 356,100 +0.77(+3.12%)
May 02, 2019 23.75 24.78 23.02 24.70 364,427 +0.75(+3.13%)
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.