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 (%)
Jul 31, 2020 11.43 11.49 11.24 11.37 309,700 -0.03(-0.26%)
Jul 30, 2020 11.16 11.53 10.98 11.40 228,679 +0.09(+0.80%)
Jul 29, 2020 11.24 11.67 11.05 11.31 262,653 +0.09(+0.80%)
Jul 28, 2020 11.61 11.61 11.16 11.22 163,786 -0.39(-3.36%)
Jul 27, 2020 11.59 11.92 11.21 11.61 171,337 -0.15(-1.28%)
Jul 24, 2020 12.04 12.15 11.64 11.76 136,800 -0.28(-2.29%)
Jul 23, 2020 12.28 12.53 12.00 12.04 272,683 -0.24(-2.00%)
Jul 22, 2020 12.04 12.68 11.98 12.28 254,952 +0.20(+1.66%)
Jul 21, 2020 11.97 12.12 11.55 12.08 467,479 +0.19(+1.60%)
Jul 20, 2020 11.95 12.15 11.80 11.89 329,900 -0.11(-0.92%)
Jul 17, 2020 12.05 12.08 11.76 12.00 253,000 +0.14(+1.18%)
Jul 16, 2020 11.77 12.17 11.64 11.86 286,815 -0.02(-0.17%)
Jul 15, 2020 11.45 12.05 11.33 11.88 547,990 +0.69(+6.17%)
Jul 14, 2020 10.98 11.21 10.58 11.19 355,695 +0.22(+2.01%)
Jul 13, 2020 11.04 11.37 10.87 10.97 491,942 +0.07(+0.60%)
Jul 10, 2020 10.99 10.99 10.57 10.90 240,900 -0.11(-0.95%)
Jul 09, 2020 11.26 11.29 10.79 11.01 489,193 -0.29(-2.61%)
Jul 08, 2020 10.96 11.35 10.87 11.30 820,621 +0.29(+2.68%)
Jul 07, 2020 11.38 11.39 10.96 11.01 702,370 -0.42(-3.67%)
Jul 06, 2020 11.49 11.68 11.27 11.43 389,791 -0.06(-0.52%)
Jul 02, 2020 11.90 11.90 10.41 11.49 902,600 -0.24(-2.05%)
Jul 01, 2020 10.36 12.72 10.36 11.73 4,253,818 +2.49(+26.95%)
Jun 30, 2020 9.150 9.310 8.960 9.240 393,629 +0.09(+0.98%)
Jun 29, 2020 9.130 9.250 8.770 9.150 437,883 +0.15(+1.67%)
Jun 26, 2020 9.200 9.360 8.920 9.000 598,200 -0.20(-2.17%)
Jun 25, 2020 9.080 9.310 9.000 9.200 385,727 +0.11(+1.21%)
Jun 24, 2020 9.700 9.840 9.060 9.090 257,983 -0.75(-7.62%)
Jun 23, 2020 9.320 9.950 9.320 9.840 221,243 +0.59(+6.38%)
Jun 22, 2020 9.470 9.640 9.150 9.250 236,304 -0.21(-2.22%)
Jun 19, 2020 9.780 10.00 9.460 9.460 1,020,700 -0.21(-2.17%)
Jun 18, 2020 9.700 10.01 9.520 9.670 323,822 -0.13(-1.33%)
Jun 17, 2020 10.13 10.13 9.695 9.800 321,052 -0.06(-0.66%)
Jun 16, 2020 10.38 10.61 9.800 9.865 255,067 +0.04(+0.46%)
Jun 15, 2020 8.980 9.990 8.980 9.820 304,464 +0.62(+6.74%)
Jun 12, 2020 9.610 9.690 8.850 9.200 239,100 -0.08(-0.86%)
Jun 11, 2020 9.850 9.850 9.130 9.280 481,349 -0.89(-8.75%)
Jun 10, 2020 10.14 10.30 9.740 10.17 310,037 +0.05(+0.49%)
Jun 09, 2020 10.67 10.70 10.10 10.12 247,793 -0.61(-5.68%)
Jun 08, 2020 11.07 11.31 10.51 10.73 338,773 -0.08(-0.74%)
Jun 05, 2020 10.34 10.98 10.19 10.81 599,300 +0.79(+7.88%)
Jun 04, 2020 10.30 10.56 9.960 10.02 249,529 -0.41(-3.93%)
Jun 03, 2020 9.730 10.48 9.730 10.43 421,540 +0.58(+5.89%)
Jun 02, 2020 9.750 9.900 9.540 9.850 353,746 +0.13(+1.34%)
Jun 01, 2020 9.660 9.835 9.330 9.720 378,279 +0.02(+0.21%)
May 29, 2020 8.690 9.780 8.570 9.700 503,100 +0.52(+5.66%)
May 28, 2020 9.720 9.800 9.110 9.180 319,033 -0.45(-4.67%)
May 27, 2020 9.340 9.740 8.790 9.630 515,551 +0.36(+3.88%)
May 26, 2020 8.120 9.400 8.000 9.270 625,017 +1.37(+17.34%)
May 22, 2020 8.100 8.100 7.650 7.900 263,800 -0.18(-2.23%)
May 21, 2020 8.200 8.380 8.080 8.080 363,438 -0.14(-1.70%)
May 20, 2020 8.200 8.470 7.960 8.220 435,625 +0.18(+2.24%)
May 19, 2020 8.290 8.340 7.970 8.040 539,531 -0.21(-2.55%)
May 18, 2020 8.380 8.570 8.140 8.250 406,289 +0.20(+2.48%)
May 15, 2020 8.130 8.450 7.840 8.050 344,500 -0.13(-1.59%)
May 14, 2020 8.110 8.300 7.880 8.180 308,365 -0.10(-1.21%)
May 13, 2020 8.670 8.780 8.170 8.280 469,553 -0.43(-4.94%)
May 12, 2020 8.790 8.860 8.095 8.710 763,796 -0.10(-1.14%)
May 11, 2020 8.940 9.090 8.350 8.810 969,828 -0.14(-1.56%)
May 08, 2020 8.440 9.300 8.433 8.950 706,200 +0.63(+7.57%)
May 07, 2020 9.410 9.490 8.000 8.320 1,300,748 -1.57(-15.87%)
May 06, 2020 9.890 10.31 9.630 9.890 445,366 +0.14(+1.44%)
May 05, 2020 9.850 10.17 9.660 9.750 747,178 +0.04(+0.41%)
May 04, 2020 9.730 9.970 9.380 9.710 262,851 -0.13(-1.32%)
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.