Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axogen Inc
(NQ:
AXGN
)
6.830
-0.170 (-2.43%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.