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

Axogen Inc (NQ: AXGN )

6.410 -0.250 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2014 2.400 2.450 2.400 2.440 19,535 +0.09(+3.83%)
Sep 29, 2014 2.400 2.420 2.350 2.350 4,375 +0.00(+0.00%)
Sep 26, 2014 2.390 2.390 2.310 2.350 5,269 -0.04(-1.67%)
Sep 25, 2014 2.300 2.470 2.300 2.390 6,902 -0.03(-1.44%)
Sep 24, 2014 2.300 2.430 2.250 2.425 8,361 +0.07(+3.19%)
Sep 23, 2014 2.470 2.470 2.250 2.350 7,884 +0.06(+2.62%)
Sep 22, 2014 2.300 2.370 2.140 2.290 27,119 -0.01(-0.43%)
Sep 19, 2014 2.320 2.450 2.320 2.300 39,772 +0.01(+0.44%)
Sep 18, 2014 2.280 2.330 2.280 2.290 9,153 -0.01(-0.43%)
Sep 17, 2014 2.270 2.340 2.270 2.300 17,211 -0.03(-1.29%)
Sep 16, 2014 2.376 2.390 2.280 2.330 11,702 -0.03(-1.27%)
Sep 15, 2014 2.390 2.470 2.290 2.360 5,168 -0.06(-2.48%)
Sep 12, 2014 2.440 2.450 2.380 2.420 10,834 -0.01(-0.41%)
Sep 11, 2014 2.410 2.480 2.380 2.430 8,875 -0.01(-0.41%)
Sep 10, 2014 2.450 2.470 2.420 2.440 5,781 -0.03(-1.21%)
Sep 09, 2014 2.390 2.520 2.390 2.470 16,359 +0.08(+3.35%)
Sep 08, 2014 2.320 2.490 2.271 2.390 18,393 +0.01(+0.42%)
Sep 05, 2014 2.530 2.530 2.360 2.380 33,269 -0.15(-5.93%)
Sep 04, 2014 2.530 2.530 2.530 2.530 7,542 +0.00(+0.00%)
Sep 03, 2014 2.530 2.549 2.530 2.530 5,084 -0.02(-0.78%)
Sep 02, 2014 2.540 2.540 2.530 2.550 11,742 +0.01(+0.39%)
Aug 29, 2014 2.580 2.540 2.540 2.540 8,000 -0.01(-0.42%)
Aug 28, 2014 2.560 2.581 2.540 2.551 2,687 -0.02(-0.75%)
Aug 27, 2014 2.650 2.650 2.530 2.570 13,467 -0.05(-1.83%)
Aug 26, 2014 2.640 2.670 2.600 2.618 10,731 +0.01(+0.31%)
Aug 25, 2014 2.650 2.700 2.610 2.610 14,152 -0.03(-1.14%)
Aug 22, 2014 2.800 2.850 2.600 2.640 32,293 -0.10(-3.65%)
Aug 21, 2014 2.550 2.810 2.540 2.740 167,267 +0.22(+8.73%)
Aug 20, 2014 2.420 2.559 2.317 2.520 375,742 +0.18(+7.69%)
Aug 19, 2014 2.290 2.370 2.290 2.340 13,283 +0.03(+1.30%)
Aug 18, 2014 2.350 2.350 2.260 2.310 49,473 -0.08(-3.35%)
Aug 15, 2014 2.210 2.440 2.200 2.390 182,632 +0.24(+11.16%)
Aug 14, 2014 2.260 2.250 2.120 2.150 70,619 -0.10(-4.44%)
Aug 13, 2014 2.300 2.330 2.230 2.250 58,596 -0.03(-1.32%)
Aug 12, 2014 2.210 2.300 2.110 2.280 58,714 +0.04(+1.79%)
Aug 11, 2014 2.330 2.350 2.210 2.240 43,012 -0.02(-0.88%)
Aug 08, 2014 2.400 2.430 2.230 2.260 112,573 -0.07(-3.00%)
Aug 07, 2014 2.420 2.429 2.320 2.330 28,442 -0.06(-2.51%)
Aug 06, 2014 2.450 2.450 2.390 2.390 15,210 +0.00(+0.00%)
Aug 05, 2014 2.440 2.500 2.372 2.390 49,260 +0.00(+0.01%)
Aug 04, 2014 2.340 2.390 2.340 2.390 14,820 +0.03(+1.26%)
Aug 01, 2014 2.363 2.380 2.340 2.360 38,125 -0.03(-1.26%)
Jul 31, 2014 2.410 2.429 2.380 2.390 12,350 +0.01(+0.42%)
Jul 30, 2014 2.370 2.430 2.370 2.380 11,438 -0.01(-0.42%)
Jul 29, 2014 2.440 2.440 2.350 2.390 85,207 -0.04(-1.68%)
Jul 28, 2014 2.420 2.440 2.420 2.431 24,077 -0.01(-0.37%)
Jul 25, 2014 2.450 2.460 2.430 2.440 30,436 -0.01(-0.54%)
Jul 24, 2014 2.500 2.500 2.450 2.453 16,511 -0.03(-1.08%)
Jul 23, 2014 2.450 2.600 2.450 2.480 110,755 +0.01(+0.40%)
Jul 22, 2014 2.510 2.580 2.450 2.470 46,825 -0.09(-3.52%)
Jul 21, 2014 2.660 2.660 2.515 2.560 65,781 -0.08(-3.21%)
Jul 18, 2014 2.480 2.700 2.480 2.645 104,299 +0.13(+5.14%)
Jul 17, 2014 2.450 2.530 2.440 2.516 19,018 +0.08(+3.10%)
Jul 16, 2014 2.440 2.470 2.430 2.440 39,656 -0.03(-1.21%)
Jul 15, 2014 2.460 2.500 2.420 2.470 18,994 +0.02(+0.82%)
Jul 14, 2014 2.490 2.490 2.430 2.450 10,820 +0.00(+0.00%)
Jul 11, 2014 2.500 2.515 2.450 2.450 25,378 -0.03(-1.21%)
Jul 10, 2014 2.460 2.500 2.450 2.480 12,460 -0.01(-0.40%)
Jul 09, 2014 2.540 2.540 2.460 2.490 7,245 -0.07(-2.73%)
Jul 08, 2014 2.580 2.580 2.450 2.560 39,591 -0.04(-1.54%)
Jul 07, 2014 2.600 2.640 2.590 2.600 13,462 +0.02(+0.78%)
Jul 03, 2014 2.720 2.580 2.580 2.580 29,300 -0.12(-4.44%)
Jul 02, 2014 2.660 2.740 2.660 2.700 25,663 +0.01(+0.37%)
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.