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 (%)
May 30, 2014 2.530 2.530 2.500 2.520 30,825 +0.02(+0.80%)
May 29, 2014 2.480 2.570 2.460 2.500 49,953 +0.02(+0.81%)
May 28, 2014 2.460 2.520 2.450 2.480 27,159 -0.03(-1.20%)
May 27, 2014 2.600 2.600 2.450 2.510 35,477 -0.06(-2.14%)
May 23, 2014 2.600 2.565 2.565 2.565 14,200 -0.02(-0.97%)
May 22, 2014 2.578 2.590 2.538 2.590 8,399 +0.00(+0.12%)
May 21, 2014 2.550 2.610 2.550 2.587 10,731 +0.06(+2.25%)
May 20, 2014 2.610 2.723 2.480 2.530 89,772 -0.16(-5.95%)
May 19, 2014 2.740 2.760 2.640 2.690 22,657 -0.01(-0.30%)
May 16, 2014 2.530 2.700 2.530 2.698 31,342 +0.13(+4.99%)
May 15, 2014 2.600 2.670 2.500 2.570 36,743 -0.03(-1.15%)
May 14, 2014 2.650 2.750 2.500 2.600 165,817 +0.00(+0.00%)
May 13, 2014 2.990 3.000 2.570 2.600 74,841 -0.08(-2.99%)
May 12, 2014 3.200 3.200 2.530 2.680 93,737 -0.07(-2.55%)
May 09, 2014 2.580 3.210 2.560 2.750 210,915 +0.26(+10.44%)
May 08, 2014 2.540 2.640 2.470 2.490 50,575 -0.09(-3.49%)
May 07, 2014 2.570 2.650 2.570 2.580 18,052 +0.02(+0.79%)
May 06, 2014 2.600 2.620 2.550 2.560 15,313 -0.03(-1.19%)
May 05, 2014 2.620 2.669 2.430 2.591 42,280 +0.13(+5.32%)
May 02, 2014 2.700 2.700 2.420 2.460 71,180 -0.14(-5.38%)
May 01, 2014 2.700 2.729 2.530 2.600 39,823 +0.06(+2.36%)
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%)
Feb 03, 2014 4.000 4.300 3.910 4.030 33,226 +0.00(+0.00%)
Jan 31, 2014 3.760 4.040 3.759 4.030 28,977 +0.14(+3.60%)
Jan 30, 2014 3.970 3.970 3.853 3.890 21,281 -0.08(-2.02%)
Jan 29, 2014 3.980 4.030 3.840 3.970 15,306 -0.07(-1.73%)
Jan 28, 2014 3.880 4.060 3.782 4.040 33,718 +0.10(+2.54%)
Jan 27, 2014 4.160 4.300 3.810 3.940 122,631 -0.18(-4.37%)
Jan 24, 2014 4.220 4.270 4.010 4.120 84,225 -0.10(-2.37%)
Jan 23, 2014 4.330 4.460 4.110 4.220 36,053 -0.15(-3.43%)
Jan 22, 2014 4.420 4.480 4.276 4.370 20,661 -0.06(-1.35%)
Jan 21, 2014 4.520 4.574 4.370 4.430 21,218 -0.14(-3.06%)
Jan 17, 2014 4.690 4.570 4.570 4.570 19,500 -0.11(-2.35%)
Jan 16, 2014 4.640 4.690 4.541 4.680 41,637 +0.06(+1.30%)
Jan 15, 2014 4.380 4.690 4.400 4.620 48,984 +0.24(+5.48%)
Jan 14, 2014 4.360 4.610 4.360 4.380 57,144 -0.01(-0.23%)
Jan 13, 2014 4.300 4.460 4.300 4.390 29,342 +0.09(+2.09%)
Jan 10, 2014 4.460 4.460 4.300 4.300 32,762 +0.00(+0.00%)
Jan 09, 2014 4.000 4.390 4.000 4.300 106,867 +0.11(+2.63%)
Jan 08, 2014 4.800 4.800 4.050 4.190 178,447 -0.63(-13.07%)
Jan 07, 2014 4.830 4.850 4.650 4.820 65,683 +0.02(+0.42%)
Jan 06, 2014 4.820 4.990 4.800 4.800 139,606 -0.06(-1.23%)
Jan 03, 2014 4.970 5.000 4.820 4.860 156,475 +0.05(+1.04%)
Jan 02, 2014 4.810 5.189 4.600 4.810 467,767 +0.32(+7.13%)
Dec 31, 2013 4.650 4.490 4.490 4.490 1,584,400 +0.90(+25.07%)
Dec 30, 2013 3.420 3.850 3.420 3.590 43,052 +0.12(+3.46%)
Dec 27, 2013 3.440 3.590 3.310 3.470 23,052 -0.02(-0.57%)
Dec 26, 2013 3.410 3.490 3.410 3.490 21,790 +0.00(+0.00%)
Dec 24, 2013 3.490 3.490 3.490 3.490 2,099 +0.05(+1.45%)
Dec 23, 2013 3.450 3.510 3.360 3.440 15,121 +0.09(+2.69%)
Dec 20, 2013 3.500 3.750 3.250 3.350 59,047 -0.20(-5.63%)
Dec 19, 2013 3.690 3.690 3.500 3.550 10,848 -0.09(-2.47%)
Dec 18, 2013 3.700 3.700 3.350 3.640 11,561 +0.07(+1.96%)
Dec 17, 2013 3.735 3.735 3.450 3.570 23,078 -0.06(-1.65%)
Dec 16, 2013 3.701 3.750 3.630 3.630 5,541 -0.08(-2.16%)
Dec 13, 2013 3.730 3.750 3.600 3.710 8,216 -0.04(-1.07%)
Dec 12, 2013 3.750 3.880 3.580 3.750 63,130 -0.06(-1.57%)
Dec 11, 2013 3.850 3.870 3.750 3.810 15,014 -0.06(-1.55%)
Dec 10, 2013 3.980 3.980 3.870 3.870 15,791 -0.04(-1.02%)
Dec 09, 2013 3.920 4.000 3.910 3.910 6,687 +0.00(+0.00%)
Dec 06, 2013 4.000 4.000 3.910 3.910 0 -0.04(-1.01%)
Dec 05, 2013 3.950 4.000 3.950 3.950 0 +0.01(+0.25%)
Dec 04, 2013 3.910 4.060 3.910 3.940 0 +0.03(+0.77%)
Dec 03, 2013 4.030 4.070 3.910 3.910 0 -0.12(-2.98%)
Dec 02, 2013 3.995 4.090 3.920 4.030 0 +0.08(+2.03%)
Nov 29, 2013 3.950 4.000 3.950 3.950 0 +0.04(+1.02%)
Nov 27, 2013 3.990 3.999 3.910 3.910 0 -0.09(-2.25%)
Nov 26, 2013 4.000 4.000 3.860 4.000 0 -0.03(-0.74%)
Nov 25, 2013 3.960 4.069 3.730 4.030 0 +0.05(+1.26%)
Nov 22, 2013 3.989 3.990 3.871 3.980 0 -0.02(-0.50%)
Nov 21, 2013 3.960 4.080 3.770 4.000 0 -0.03(-0.74%)
Nov 20, 2013 4.100 4.100 4.000 4.030 0 -0.10(-2.42%)
Nov 19, 2013 4.100 4.130 4.075 4.130 0 +0.01(+0.24%)
Nov 18, 2013 3.950 4.130 3.950 4.120 0 +0.18(+4.57%)
Nov 15, 2013 3.690 4.130 3.650 3.940 0 +0.27(+7.36%)
Nov 14, 2013 3.670 3.720 3.620 3.670 0 -0.10(-2.65%)
Nov 12, 2013 4.140 4.140 3.530 3.770 0 -0.38(-9.16%)
Nov 11, 2013 4.450 4.450 4.030 4.150 0 -0.17(-3.94%)
Nov 08, 2013 4.450 4.450 4.300 4.320 0 +0.01(+0.23%)
Nov 07, 2013 4.300 4.320 4.300 4.310 0 -0.01(-0.23%)
Nov 06, 2013 4.320 4.320 4.320 4.320 0 +0.01(+0.23%)
Nov 05, 2013 4.360 4.400 4.292 4.310 0 -0.01(-0.23%)
Nov 04, 2013 4.430 4.490 4.300 4.320 0 +0.01(+0.23%)
Nov 01, 2013 4.279 4.450 4.279 4.310 0 -0.14(-3.15%)
Oct 31, 2013 4.420 4.480 4.290 4.450 0 -0.06(-1.33%)
Oct 30, 2013 4.420 4.600 4.410 4.510 0 +0.14(+3.20%)
Oct 29, 2013 4.600 4.600 4.360 4.370 0 +0.11(+2.58%)
Oct 28, 2013 4.490 4.600 4.260 4.260 0 -0.20(-4.48%)
Oct 25, 2013 4.260 4.590 4.240 4.460 0 -0.08(-1.76%)
Oct 24, 2013 4.410 4.600 4.410 4.540 0 +0.11(+2.48%)
Oct 23, 2013 4.490 4.490 4.310 4.430 0 -0.01(-0.23%)
Oct 22, 2013 4.410 4.500 4.270 4.440 0 -0.06(-1.33%)
Oct 21, 2013 4.450 4.570 4.240 4.500 0 +0.09(+2.04%)
Oct 18, 2013 4.147 4.500 4.147 4.410 8,195 -0.03(-0.68%)
Oct 17, 2013 4.390 4.500 4.219 4.440 0 +0.00(+0.00%)
Oct 16, 2013 4.190 4.490 4.120 4.440 0 +0.25(+5.97%)
Oct 15, 2013 4.180 4.300 4.054 4.190 0 +0.00(+0.00%)
Oct 14, 2013 4.260 4.300 4.072 4.190 0 -0.05(-1.18%)
Oct 11, 2013 4.140 4.240 4.140 4.240 0 +0.13(+3.16%)
Oct 10, 2013 4.260 4.280 4.000 4.110 0 -0.08(-1.91%)
Oct 09, 2013 4.220 4.310 4.180 4.190 0 +0.01(+0.24%)
Oct 08, 2013 4.410 4.420 4.180 4.180 0 -0.23(-5.22%)
Oct 07, 2013 4.450 4.550 4.150 4.410 0 -0.04(-0.90%)
Oct 04, 2013 4.390 4.533 4.240 4.450 0 +0.11(+2.58%)
Oct 03, 2013 4.410 4.470 4.110 4.338 0 -0.11(-2.52%)
Oct 02, 2013 4.570 4.570 4.140 4.450 0 +0.03(+0.68%)
Oct 01, 2013 4.420 4.470 4.240 4.420 0 -0.03(-0.67%)
Sep 27, 2013 4.450 4.490 4.450 4.450 0 -0.03(-0.67%)
Sep 26, 2013 4.530 4.590 4.360 4.480 0 -0.05(-1.10%)
Sep 25, 2013 4.530 4.530 4.420 4.530 0 +0.03(+0.67%)
Sep 24, 2013 4.360 4.500 4.290 4.500 0 +0.18(+4.17%)
Sep 23, 2013 4.350 4.540 4.200 4.320 0 +0.03(+0.70%)
Sep 20, 2013 4.410 4.550 4.000 4.290 0 -0.22(-4.88%)
Sep 19, 2013 4.530 4.589 4.370 4.510 58,976 +0.09(+2.04%)
Sep 18, 2013 4.540 4.540 4.300 4.420 0 -0.07(-1.56%)
Sep 17, 2013 4.540 4.540 4.320 4.490 0 +0.21(+4.91%)
Sep 16, 2013 4.430 4.590 4.270 4.280 0 -0.21(-4.68%)
Sep 13, 2013 4.384 4.500 4.350 4.490 0 +0.12(+2.75%)
Sep 12, 2013 4.280 4.390 4.120 4.370 123,631 +0.22(+5.30%)
Sep 11, 2013 3.930 4.310 3.930 4.150 0 +0.10(+2.47%)
Sep 10, 2013 3.990 4.110 3.900 4.050 0 +0.10(+2.53%)
Sep 09, 2013 3.450 4.080 3.450 3.950 0 +0.45(+12.86%)
Sep 06, 2013 3.300 3.510 3.287 3.500 0 +0.20(+6.06%)
Sep 05, 2013 3.240 3.300 3.204 3.300 0 +0.03(+0.92%)
Sep 04, 2013 3.240 3.300 3.220 3.270 0 +0.07(+2.19%)
Sep 03, 2013 3.180 3.230 3.180 3.200 0 -0.04(-1.23%)
Aug 30, 2013 3.220 3.240 3.200 3.240 0 +0.02(+0.62%)
Aug 29, 2013 3.220 3.235 3.160 3.220 0 -0.05(-1.53%)
Aug 28, 2013 3.250 3.270 3.150 3.270 0 +0.06(+1.71%)
Aug 27, 2013 3.250 3.290 3.180 3.215 60,500 -0.08(-2.28%)
Aug 26, 2013 3.050 3.299 3.020 3.290 45,550 +0.24(+7.87%)
Aug 23, 2013 3.000 3.050 2.981 3.050 0 +0.01(+0.18%)
Aug 22, 2013 3.000 3.045 2.980 3.045 0 +0.04(+1.49%)
Aug 21, 2013 3.000 3.000 2.990 3.000 0 +0.00(+0.00%)
Aug 20, 2013 2.850 3.070 2.850 3.000 0 +0.00(+0.00%)
Aug 19, 2013 3.030 3.030 2.930 3.000 0 +0.02(+0.67%)
Aug 16, 2013 3.000 3.000 2.900 2.980 0 +0.00(+0.00%)
Aug 15, 2013 2.990 3.000 2.920 2.980 48,076 +0.01(+0.34%)
Aug 14, 2013 3.000 3.000 2.950 2.970 0 -0.02(-0.67%)
Aug 13, 2013 3.050 3.050 2.970 2.990 45,170 +0.01(+0.34%)
Aug 12, 2013 3.070 3.070 2.950 2.980 114,970 +0.00(+0.00%)
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.