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

Axogen Inc (NQ: AXGN )

6.970 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 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%)
Apr 01, 2014 2.900 3.090 2.900 3.070 8,726 +0.02(+0.66%)
Mar 31, 2014 2.870 3.060 2.860 3.050 42,035 +0.18(+6.27%)
Mar 28, 2014 2.860 3.000 2.850 2.870 44,439 -0.03(-1.03%)
Mar 27, 2014 3.060 3.060 2.850 2.900 58,038 -0.14(-4.61%)
Mar 26, 2014 3.090 3.123 3.020 3.040 28,204 -0.02(-0.65%)
Mar 25, 2014 3.190 3.219 3.060 3.060 24,237 -0.09(-2.86%)
Mar 24, 2014 3.325 3.330 3.150 3.150 45,578 -0.22(-6.53%)
Mar 21, 2014 3.400 3.400 3.300 3.370 21,820 +0.02(+0.45%)
Mar 20, 2014 3.363 3.386 3.350 3.355 10,709 +0.02(+0.45%)
Mar 19, 2014 3.320 3.390 3.320 3.340 16,594 -0.01(-0.30%)
Mar 18, 2014 3.190 3.440 3.190 3.350 30,807 +0.16(+5.02%)
Mar 17, 2014 3.300 3.380 3.180 3.190 33,720 -0.03(-0.93%)
Mar 14, 2014 3.260 3.350 3.220 3.220 24,167 -0.01(-0.31%)
Mar 13, 2014 3.470 3.501 3.160 3.230 120,470 -0.14(-4.15%)
Mar 12, 2014 3.650 3.650 3.320 3.370 89,918 -0.27(-7.42%)
Mar 11, 2014 3.680 3.690 3.610 3.640 22,838 -0.06(-1.62%)
Mar 10, 2014 3.600 3.800 3.600 3.700 62,333 +0.05(+1.37%)
Mar 07, 2014 3.920 3.950 3.650 3.650 102,515 -0.30(-7.59%)
Mar 06, 2014 3.970 4.000 3.910 3.950 32,816 -0.04(-1.00%)
Mar 05, 2014 4.100 4.100 3.920 3.990 23,403 +0.00(+0.00%)
Mar 04, 2014 4.140 4.140 3.920 3.990 29,335 -0.11(-2.68%)
Mar 03, 2014 3.990 4.100 3.900 4.100 29,553 +0.06(+1.49%)
Feb 28, 2014 4.080 4.100 4.000 4.040 19,050 -0.08(-1.94%)
Feb 27, 2014 4.020 4.140 4.020 4.120 21,960 +0.04(+0.98%)
Feb 26, 2014 4.070 4.150 4.010 4.080 31,662 -0.16(-3.77%)
Feb 25, 2014 4.220 4.240 4.120 4.240 10,169 -0.01(-0.24%)
Feb 24, 2014 4.300 4.380 4.100 4.250 43,801 -0.13(-2.97%)
Feb 21, 2014 4.130 4.380 4.130 4.380 21,129 -0.02(-0.45%)
Feb 20, 2014 4.220 4.400 4.160 4.400 3,709 +0.21(+5.01%)
Feb 19, 2014 4.220 4.400 4.120 4.190 48,383 -0.01(-0.24%)
Feb 18, 2014 4.400 4.400 4.100 4.200 69,964 -0.16(-3.67%)
Feb 14, 2014 4.270 4.360 4.360 4.360 6,600 +0.09(+2.11%)
Feb 13, 2014 4.250 4.390 4.250 4.270 38,970 +0.02(+0.47%)
Feb 12, 2014 4.266 4.300 4.189 4.250 15,576 +0.00(+0.00%)
Feb 11, 2014 4.330 4.370 4.250 4.250 9,974 +0.04(+0.95%)
Feb 10, 2014 4.290 4.400 4.210 4.210 17,921 -0.04(-0.94%)
Feb 07, 2014 4.090 4.320 4.090 4.250 13,503 +0.20(+4.94%)
Feb 06, 2014 4.190 4.360 4.050 4.050 24,659 -0.02(-0.49%)
Feb 05, 2014 4.190 4.440 4.032 4.070 50,971 -0.09(-2.16%)
Feb 04, 2014 4.010 4.680 4.010 4.160 33,147 +0.13(+3.23%)
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.