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 (%)
Nov 28, 2014 3.000 3.100 2.820 2.820 23,582 -0.11(-3.75%)
Nov 26, 2014 2.940 2.930 2.930 2.930 69,600 +0.00(+0.00%)
Nov 25, 2014 2.790 2.970 2.741 2.930 17,942 +0.14(+5.02%)
Nov 24, 2014 2.750 2.800 2.630 2.790 29,532 +0.07(+2.57%)
Nov 21, 2014 2.770 2.842 2.670 2.720 49,820 +0.01(+0.20%)
Nov 20, 2014 2.670 2.740 2.650 2.715 160,531 +0.04(+1.67%)
Nov 19, 2014 2.650 2.780 2.630 2.670 50,385 -0.03(-1.11%)
Nov 18, 2014 2.595 2.800 2.595 2.700 29,596 +0.06(+2.27%)
Nov 17, 2014 2.550 2.690 2.550 2.640 73,592 -0.05(-1.86%)
Nov 14, 2014 2.800 2.980 2.578 2.690 319,523 +0.14(+5.49%)
Nov 13, 2014 2.520 2.650 2.513 2.550 47,084 +0.00(+0.00%)
Nov 12, 2014 2.600 2.600 2.523 2.550 14,641 -0.08(-3.04%)
Nov 11, 2014 2.800 2.800 2.600 2.630 15,617 +0.14(+5.62%)
Nov 10, 2014 2.850 2.850 2.460 2.490 74,182 -0.38(-13.24%)
Nov 07, 2014 2.850 2.980 2.750 2.870 14,936 +0.01(+0.35%)
Nov 06, 2014 2.970 2.970 2.800 2.860 10,566 -0.02(-0.69%)
Nov 05, 2014 2.750 2.940 2.740 2.880 23,160 +0.22(+8.27%)
Nov 04, 2014 2.850 2.990 2.650 2.660 36,126 -0.07(-2.56%)
Nov 03, 2014 2.880 2.880 2.640 2.730 19,545 -0.04(-1.44%)
Oct 31, 2014 2.580 2.860 2.540 2.770 15,572 +0.15(+5.73%)
Oct 30, 2014 2.760 2.800 2.540 2.620 8,599 -0.11(-4.10%)
Oct 29, 2014 2.960 2.970 2.730 2.732 9,276 -0.06(-2.08%)
Oct 28, 2014 2.650 2.900 2.640 2.790 37,249 +0.19(+7.31%)
Oct 27, 2014 2.550 2.660 2.503 2.600 20,184 +0.06(+2.36%)
Oct 24, 2014 2.490 2.550 2.480 2.540 9,900 -0.01(-0.39%)
Oct 23, 2014 2.400 2.580 2.220 2.550 33,013 +0.15(+6.25%)
Oct 22, 2014 2.500 2.510 2.400 2.400 27,644 -0.18(-6.98%)
Oct 21, 2014 2.440 2.566 2.430 2.580 24,985 +0.06(+2.38%)
Oct 20, 2014 2.470 2.500 2.320 2.520 53,403 +0.06(+2.44%)
Oct 17, 2014 2.670 2.780 2.260 2.460 56,033 -0.20(-7.52%)
Oct 16, 2014 2.730 2.950 2.650 2.660 24,839 -0.25(-8.59%)
Oct 15, 2014 2.810 3.010 2.602 2.910 58,824 +0.02(+0.59%)
Oct 14, 2014 3.050 3.170 2.800 2.893 54,510 -0.22(-6.98%)
Oct 13, 2014 3.180 3.270 3.000 3.110 92,163 -0.03(-0.96%)
Oct 10, 2014 2.750 3.180 2.720 3.140 179,885 +0.42(+15.44%)
Oct 09, 2014 2.760 2.760 2.670 2.720 28,059 -0.05(-1.81%)
Oct 08, 2014 2.751 2.800 2.660 2.770 29,734 +0.06(+2.37%)
Oct 07, 2014 2.540 2.750 2.540 2.706 12,579 +0.09(+3.28%)
Oct 06, 2014 2.620 2.660 2.490 2.620 14,535 +0.04(+1.36%)
Oct 03, 2014 2.560 2.610 2.556 2.585 17,060 +0.00(+0.19%)
Oct 02, 2014 2.420 2.580 2.356 2.580 12,006 +0.12(+4.88%)
Oct 01, 2014 2.480 2.480 2.430 2.460 11,921 +0.02(+0.82%)
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%)
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.