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

Axogen Inc (NQ: AXGN )

5.790 -0.090 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2023 8.550 8.750 8.370 8.640 252,664 +0.13(+1.53%)
Jul 28, 2023 8.240 8.535 8.150 8.510 221,197 +0.33(+4.03%)
Jul 27, 2023 8.830 8.930 8.150 8.180 250,002 -0.60(-6.83%)
Jul 26, 2023 8.540 8.820 8.250 8.780 257,885 +0.23(+2.69%)
Jul 25, 2023 8.630 8.710 8.410 8.550 234,526 -0.15(-1.72%)
Jul 24, 2023 8.780 8.880 8.580 8.700 142,772 -0.06(-0.68%)
Jul 21, 2023 8.800 8.920 8.590 8.760 121,060 +0.06(+0.69%)
Jul 20, 2023 8.830 8.840 8.550 8.700 157,835 -0.18(-2.03%)
Jul 19, 2023 9.000 9.065 8.750 8.880 124,441 -0.07(-0.78%)
Jul 18, 2023 8.820 9.100 8.630 8.950 278,541 +0.18(+2.05%)
Jul 17, 2023 8.780 8.880 8.480 8.770 142,666 -0.05(-0.57%)
Jul 14, 2023 8.980 9.060 8.790 8.820 122,193 -0.16(-1.78%)
Jul 13, 2023 9.260 9.379 8.840 8.980 158,758 -0.28(-3.02%)
Jul 12, 2023 8.640 9.300 8.480 9.260 192,704 +0.82(+9.72%)
Jul 11, 2023 8.490 8.564 8.240 8.440 271,291 +0.00(+0.00%)
Jul 10, 2023 8.130 8.570 8.130 8.440 153,999 +0.26(+3.18%)
Jul 07, 2023 8.120 8.248 8.040 8.180 91,562 +0.06(+0.74%)
Jul 06, 2023 8.440 8.480 8.100 8.120 145,483 -0.47(-5.47%)
Jul 05, 2023 8.830 8.832 8.420 8.590 172,439 -0.26(-2.94%)
Jul 03, 2023 9.080 9.260 8.800 8.850 34,499 -0.28(-3.07%)
Jun 30, 2023 9.050 9.230 8.940 9.130 261,545 +0.10(+1.11%)
Jun 29, 2023 8.990 9.040 8.860 9.030 247,297 +0.05(+0.56%)
Jun 28, 2023 8.950 9.110 8.930 8.980 166,082 -0.09(-0.99%)
Jun 27, 2023 9.000 9.140 8.780 9.070 232,364 +0.10(+1.11%)
Jun 26, 2023 8.920 9.040 8.750 8.970 175,741 -0.02(-0.22%)
Jun 23, 2023 8.940 9.080 8.870 8.990 290,791 -0.09(-0.99%)
Jun 22, 2023 9.030 9.160 8.895 9.080 144,088 +0.03(+0.33%)
Jun 21, 2023 9.070 9.150 8.990 9.050 108,157 -0.05(-0.55%)
Jun 20, 2023 9.230 9.230 9.050 9.100 109,464 -0.09(-0.98%)
Jun 16, 2023 9.770 9.770 9.120 9.190 408,561 -0.40(-4.17%)
Jun 15, 2023 9.550 9.780 9.440 9.590 167,541 +0.03(+0.31%)
Jun 14, 2023 9.380 9.620 9.330 9.560 195,409 +0.23(+2.47%)
Jun 13, 2023 9.180 9.450 9.115 9.330 181,401 +0.19(+2.08%)
Jun 12, 2023 9.320 9.458 9.060 9.140 95,272 -0.16(-1.72%)
Jun 09, 2023 9.610 9.800 9.270 9.300 85,239 -0.28(-2.92%)
Jun 08, 2023 9.410 9.660 9.210 9.580 200,142 +0.20(+2.13%)
Jun 07, 2023 9.010 9.430 9.000 9.380 176,798 +0.41(+4.57%)
Jun 06, 2023 8.650 9.030 8.560 8.970 125,435 +0.25(+2.87%)
Jun 05, 2023 8.770 8.920 8.660 8.720 85,527 -0.12(-1.36%)
Jun 02, 2023 8.760 8.860 8.640 8.840 174,681 +0.20(+2.31%)
Jun 01, 2023 8.540 8.830 8.350 8.640 166,957 +0.14(+1.65%)
May 31, 2023 8.700 8.800 8.430 8.500 218,707 -0.21(-2.41%)
May 30, 2023 8.930 8.980 8.640 8.710 90,324 -0.18(-2.02%)
May 26, 2023 8.900 9.060 8.770 8.890 80,943 -0.02(-0.22%)
May 25, 2023 9.080 9.170 8.800 8.910 116,025 -0.20(-2.20%)
May 24, 2023 9.150 9.260 9.000 9.110 103,296 -0.08(-0.87%)
May 23, 2023 9.130 9.545 9.130 9.190 232,909 -0.02(-0.22%)
May 22, 2023 9.250 9.414 9.180 9.210 135,592 -0.06(-0.65%)
May 19, 2023 9.370 9.510 9.110 9.270 112,188 +0.06(+0.65%)
May 18, 2023 9.250 9.330 9.062 9.210 128,495 -0.01(-0.11%)
May 17, 2023 9.280 9.380 9.130 9.220 142,528 +0.01(+0.11%)
May 16, 2023 9.180 9.440 9.100 9.210 135,158 -0.02(-0.22%)
May 15, 2023 9.200 9.390 9.030 9.230 217,213 +0.01(+0.11%)
May 12, 2023 9.170 9.350 8.930 9.220 127,577 +0.05(+0.55%)
May 11, 2023 9.410 9.660 9.140 9.170 178,799 -0.32(-3.37%)
May 10, 2023 9.440 9.875 9.160 9.490 273,358 +0.17(+1.82%)
May 09, 2023 9.800 10.00 8.870 9.320 284,973 -0.34(-3.52%)
May 08, 2023 9.470 9.830 9.385 9.660 311,520 +0.24(+2.55%)
May 05, 2023 9.120 9.780 9.120 9.420 300,578 +0.41(+4.55%)
May 04, 2023 8.840 9.250 8.650 9.010 417,126 +0.15(+1.69%)
May 03, 2023 8.870 9.175 8.670 8.860 323,257 +0.02(+0.23%)
May 02, 2023 9.210 9.335 8.760 8.840 121,227 -0.43(-4.64%)
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.