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, 2017
10.30
11.00
10.10
10.90
308,052
+0.65(+6.34%)
Jan 30, 2017
10.35
10.55
10.11
10.25
254,503
-0.10(-0.97%)
Jan 27, 2017
10.00
10.40
9.900
10.35
129,069
+0.45(+4.55%)
Jan 26, 2017
10.00
10.10
9.850
9.900
92,591
-0.10(-1.00%)
Jan 25, 2017
10.15
10.30
9.875
10.00
129,470
-0.10(-0.99%)
Jan 24, 2017
10.15
10.15
9.850
10.10
78,760
+0.00(+0.00%)
Jan 23, 2017
9.700
10.15
8.750
10.10
190,979
+0.30(+3.06%)
Jan 20, 2017
9.900
10.00
9.800
9.800
75,720
-0.10(-1.01%)
Jan 19, 2017
10.00
10.01
9.875
9.900
102,787
-0.10(-1.00%)
Jan 18, 2017
10.25
10.40
9.950
10.00
95,444
-0.20(-1.96%)
Jan 17, 2017
10.55
10.65
10.10
10.20
149,682
-0.25(-2.39%)
Jan 13, 2017
10.45
10.45
10.45
0
+0.45(+4.50%)
Jan 12, 2017
10.35
10.40
9.950
10.00
168,354
-0.25(-2.44%)
Jan 11, 2017
10.30
10.40
9.850
10.25
189,539
+0.05(+0.49%)
Jan 10, 2017
10.25
10.50
9.775
10.20
326,469
-0.10(-0.97%)
Jan 09, 2017
9.400
10.45
9.400
10.30
891,353
+1.00(+10.75%)
Jan 06, 2017
8.800
9.300
8.800
9.300
512,124
+0.50(+5.68%)
Jan 05, 2017
8.850
8.950
8.750
8.800
84,508
-0.15(-1.68%)
Jan 04, 2017
8.950
9.000
8.750
8.950
79,692
+0.05(+0.56%)
Jan 03, 2017
9.100
9.100
8.800
8.900
173,010
-0.10(-1.11%)
Dec 30, 2016
9.000
9.000
9.000
0
+0.05(+0.56%)
Dec 29, 2016
8.550
9.050
8.350
8.950
241,701
+0.45(+5.29%)
Dec 28, 2016
8.500
8.600
8.350
8.500
150,889
+0.00(+0.00%)
Dec 27, 2016
8.400
8.600
8.350
8.500
133,580
+0.00(+0.00%)
Dec 23, 2016
8.500
8.500
8.500
0
-0.05(-0.58%)
Dec 22, 2016
8.600
8.750
8.500
8.550
79,939
-0.10(-1.16%)
Dec 21, 2016
8.750
8.750
8.550
8.650
104,592
+0.00(+0.00%)
Dec 20, 2016
8.650
8.700
8.600
8.650
84,252
+0.10(+1.17%)
Dec 19, 2016
8.750
8.825
8.550
8.550
78,200
-0.25(-2.84%)
Dec 16, 2016
8.850
9.100
8.750
8.800
228,135
-0.05(-0.56%)
Dec 15, 2016
8.750
8.900
8.600
8.850
120,362
+0.15(+1.72%)
Dec 14, 2016
8.800
8.950
8.650
8.700
82,403
-0.20(-2.25%)
Dec 13, 2016
8.450
8.925
8.250
8.900
139,816
+0.50(+5.95%)
Dec 12, 2016
8.200
8.550
8.150
8.400
141,792
+0.15(+1.82%)
Dec 09, 2016
8.400
8.550
8.225
8.250
153,846
-0.10(-1.20%)
Dec 08, 2016
8.350
8.550
8.300
8.350
201,167
+0.00(+0.00%)
Dec 07, 2016
8.425
8.425
8.200
8.350
142,142
-0.10(-1.18%)
Dec 06, 2016
8.450
8.500
8.250
8.450
69,710
+0.05(+0.60%)
Dec 05, 2016
8.150
8.500
8.150
8.400
112,006
+0.30(+3.70%)
Dec 02, 2016
8.200
8.400
8.050
8.100
85,070
-0.10(-1.22%)
Dec 01, 2016
8.400
8.500
8.050
8.200
269,315
-0.15(-1.80%)
Nov 30, 2016
8.550
8.550
8.300
8.350
133,799
-0.10(-1.18%)
Nov 29, 2016
8.550
8.625
8.300
8.450
158,291
+0.00(+0.00%)
Nov 28, 2016
8.750
8.900
8.450
8.450
268,807
-0.35(-3.98%)
Nov 25, 2016
8.800
8.900
8.750
8.800
111,646
+0.05(+0.57%)
Nov 23, 2016
8.750
8.750
8.750
0
+0.10(+1.16%)
Nov 22, 2016
9.000
9.000
8.600
8.650
514,511
+0.10(+1.17%)
Nov 21, 2016
8.950
8.950
8.500
8.550
200,932
-0.35(-3.93%)
Nov 18, 2016
8.750
8.900
8.750
8.900
156,153
+0.15(+1.71%)
Nov 17, 2016
8.650
8.800
8.550
8.750
196,130
+0.15(+1.74%)
Nov 16, 2016
8.600
8.650
8.450
8.600
88,758
+0.00(+0.00%)
Nov 15, 2016
8.500
8.650
8.400
8.600
126,973
+0.05(+0.58%)
Nov 14, 2016
8.650
8.650
8.450
8.550
125,143
+0.00(+0.00%)
Nov 11, 2016
8.200
8.650
8.000
8.550
216,715
+0.35(+4.27%)
Nov 10, 2016
8.350
8.450
8.050
8.200
260,949
+0.05(+0.61%)
Nov 09, 2016
7.750
8.200
7.650
8.150
365,057
+0.25(+3.16%)
Nov 08, 2016
7.800
7.950
7.700
7.900
191,797
+0.10(+1.28%)
Nov 07, 2016
8.150
8.150
7.700
7.800
391,675
-0.25(-3.11%)
Nov 04, 2016
8.350
8.350
7.950
8.050
446,083
-0.55(-6.40%)
Nov 03, 2016
8.750
9.161
8.050
8.600
426,060
-0.50(-5.49%)
Nov 02, 2016
8.750
9.200
8.600
9.100
268,132
+0.35(+4.00%)
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
.