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 (%)
May 31, 2022 9.750 10.02 9.200 9.670 1,353,719 -0.05(-0.51%)
May 27, 2022 9.580 9.820 9.433 9.720 207,181 +0.14(+1.46%)
May 26, 2022 9.010 9.630 8.810 9.580 161,258 +0.65(+7.28%)
May 25, 2022 9.140 9.380 8.850 8.930 396,941 -0.25(-2.72%)
May 24, 2022 9.730 9.730 9.040 9.180 335,595 -0.76(-7.65%)
May 23, 2022 10.10 10.17 9.670 9.940 312,357 -0.06(-0.60%)
May 20, 2022 9.680 10.06 9.480 10.00 294,131 +0.48(+5.04%)
May 19, 2022 9.680 9.910 9.370 9.520 321,358 -0.35(-3.55%)
May 18, 2022 9.740 10.02 9.490 9.870 316,641 -0.07(-0.70%)
May 17, 2022 9.800 10.16 9.670 9.940 428,874 +0.35(+3.65%)
May 16, 2022 9.420 9.620 9.170 9.590 231,846 +0.19(+2.02%)
May 13, 2022 8.950 9.528 8.785 9.400 436,883 +0.54(+6.09%)
May 12, 2022 8.300 8.990 8.090 8.860 376,751 +0.43(+5.10%)
May 11, 2022 9.320 9.420 8.300 8.430 241,247 -0.88(-9.45%)
May 10, 2022 9.320 10.04 9.200 9.310 549,555 -0.01(-0.11%)
May 09, 2022 8.810 9.422 8.680 9.320 648,311 +0.29(+3.21%)
May 06, 2022 9.770 9.790 8.990 9.030 552,228 -0.74(-7.57%)
May 05, 2022 9.050 10.96 8.940 9.770 2,101,211 +1.51(+18.28%)
May 04, 2022 7.910 8.530 7.340 8.260 433,002 +0.34(+4.29%)
May 03, 2022 7.490 8.115 7.465 7.920 329,297 +0.42(+5.60%)
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.