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 (%)
May 31, 2024
7.010
7.100
6.740
6.830
180,072
-0.17(-2.43%)
May 30, 2024
6.780
7.030
6.690
7.000
516,757
+0.29(+4.32%)
May 29, 2024
6.430
6.780
6.390
6.710
389,345
+0.07(+1.05%)
May 28, 2024
6.420
6.740
6.340
6.640
534,518
+0.37(+5.90%)
May 24, 2024
6.130
6.280
6.050
6.270
235,047
+0.16(+2.62%)
May 23, 2024
6.210
6.210
6.020
6.110
516,883
-0.09(-1.45%)
May 22, 2024
6.020
6.210
6.006
6.200
262,505
+0.11(+1.81%)
May 21, 2024
6.200
6.200
5.900
6.090
163,210
-0.11(-1.77%)
May 20, 2024
6.020
6.320
6.020
6.200
161,147
+0.16(+2.65%)
May 17, 2024
5.950
6.080
5.740
6.040
210,247
+0.07(+1.17%)
May 16, 2024
6.050
6.060
5.855
5.970
140,820
+0.02(+0.34%)
May 15, 2024
5.870
6.030
5.830
5.950
137,139
+0.18(+3.12%)
May 14, 2024
5.830
5.925
5.650
5.770
343,816
-0.02(-0.35%)
May 13, 2024
5.770
5.900
5.750
5.790
166,369
+0.04(+0.70%)
May 10, 2024
6.000
6.000
5.720
5.750
165,623
-0.23(-3.85%)
May 09, 2024
5.870
6.080
5.860
5.980
303,961
+0.11(+1.87%)
May 08, 2024
5.790
6.080
5.760
5.870
264,676
+0.04(+0.69%)
May 07, 2024
5.690
6.000
5.655
5.830
356,614
+0.16(+2.82%)
May 06, 2024
5.850
6.013
5.550
5.670
472,285
-0.12(-2.07%)
May 03, 2024
5.890
6.180
5.710
5.790
307,051
-0.09(-1.53%)
May 02, 2024
6.480
7.084
5.610
5.880
372,472
-0.68(-10.37%)
May 01, 2024
6.400
6.770
6.400
6.560
217,397
+0.15(+2.34%)
Apr 30, 2024
6.580
6.660
6.390
6.410
209,688
-0.25(-3.75%)
Apr 29, 2024
6.660
6.870
6.490
6.660
261,360
+0.03(+0.45%)
Apr 26, 2024
6.530
6.700
6.430
6.630
421,184
+0.11(+1.69%)
Apr 25, 2024
6.720
6.870
6.460
6.520
232,933
-0.35(-5.09%)
Apr 24, 2024
6.930
6.980
6.820
6.870
123,609
-0.10(-1.43%)
Apr 23, 2024
6.840
7.150
6.780
6.970
166,480
+0.11(+1.60%)
Apr 22, 2024
6.540
6.870
6.450
6.860
408,495
+0.36(+5.54%)
Apr 19, 2024
6.450
6.600
6.300
6.500
332,067
-0.05(-0.76%)
Apr 18, 2024
6.890
6.946
6.490
6.550
237,595
-0.39(-5.62%)
Apr 17, 2024
7.060
7.145
6.920
6.940
168,441
-0.06(-0.86%)
Apr 16, 2024
6.970
7.130
6.900
7.000
258,443
-0.03(-0.43%)
Apr 15, 2024
7.220
7.240
6.950
7.030
159,626
-0.18(-2.50%)
Apr 12, 2024
7.270
7.280
6.960
7.210
276,827
-0.13(-1.77%)
Apr 11, 2024
7.530
7.620
7.245
7.340
191,113
-0.16(-2.13%)
Apr 10, 2024
7.810
7.860
7.480
7.500
160,252
-0.53(-6.60%)
Apr 09, 2024
7.940
8.080
7.910
8.030
179,228
+0.11(+1.39%)
Apr 08, 2024
7.840
7.980
7.780
7.920
789,608
+0.12(+1.54%)
Apr 05, 2024
7.700
7.910
7.620
7.800
1,409,924
+0.04(+0.52%)
Apr 04, 2024
8.160
8.250
7.700
7.760
332,857
-0.30(-3.72%)
Apr 03, 2024
7.760
8.060
7.699
8.060
388,679
+0.25(+3.20%)
Apr 02, 2024
7.770
7.850
7.680
7.810
321,428
-0.14(-1.76%)
Apr 01, 2024
8.100
8.110
7.770
7.950
154,983
-0.12(-1.49%)
Mar 28, 2024
7.740
8.110
7.740
8.070
172,095
+0.30(+3.86%)
Mar 27, 2024
7.600
7.800
7.560
7.770
296,087
+0.22(+2.91%)
Mar 26, 2024
7.500
7.600
7.385
7.550
159,681
+0.13(+1.75%)
Mar 25, 2024
7.340
7.480
7.313
7.420
162,652
+0.07(+0.95%)
Mar 22, 2024
7.710
7.710
7.340
7.350
126,188
-0.32(-4.17%)
Mar 21, 2024
7.770
7.875
7.620
7.670
316,808
-0.07(-0.90%)
Mar 20, 2024
7.680
7.815
7.520
7.740
309,343
+0.06(+0.78%)
Mar 19, 2024
7.690
7.800
7.570
7.680
161,949
-0.03(-0.39%)
Mar 18, 2024
7.680
7.880
7.500
7.710
360,595
+0.03(+0.39%)
Mar 15, 2024
7.720
7.850
7.602
7.680
335,002
-0.08(-1.03%)
Mar 14, 2024
8.040
8.055
7.639
7.760
215,001
-0.29(-3.60%)
Mar 13, 2024
8.200
8.340
7.840
8.050
308,157
-0.18(-2.19%)
Mar 12, 2024
8.430
8.465
8.030
8.230
388,524
-0.21(-2.49%)
Mar 11, 2024
8.490
8.815
8.380
8.440
191,460
-0.31(-3.54%)
Mar 08, 2024
9.100
9.280
8.660
8.750
468,626
-0.27(-2.99%)
Mar 07, 2024
9.020
9.150
8.310
9.020
712,502
-0.04(-0.44%)
Mar 06, 2024
8.910
9.310
8.531
9.060
546,857
+0.07(+0.78%)
Mar 05, 2024
9.000
9.900
8.470
8.990
722,731
-1.60(-15.11%)
Mar 04, 2024
10.75
10.83
10.54
10.59
582,303
-0.10(-0.94%)
Mar 01, 2024
10.58
10.76
10.20
10.69
457,191
+0.13(+1.23%)
Feb 29, 2024
10.54
10.71
10.47
10.56
442,297
+0.23(+2.23%)
Feb 28, 2024
10.54
10.69
10.24
10.33
473,347
-0.34(-3.19%)
Feb 27, 2024
10.54
10.83
10.51
10.67
383,945
+0.22(+2.11%)
Feb 26, 2024
10.36
10.60
10.26
10.45
397,401
+0.08(+0.77%)
Feb 23, 2024
10.18
10.65
10.01
10.37
419,385
+0.14(+1.37%)
Feb 22, 2024
10.51
10.55
10.15
10.23
426,648
-0.17(-1.63%)
Feb 21, 2024
10.35
10.53
10.25
10.40
328,841
-0.02(-0.19%)
Feb 20, 2024
10.45
10.50
10.18
10.42
443,237
-0.18(-1.70%)
Feb 16, 2024
10.39
10.65
10.33
10.60
490,682
+0.11(+1.05%)
Feb 15, 2024
10.01
10.50
9.980
10.49
578,686
+0.59(+5.96%)
Feb 14, 2024
9.920
10.10
9.824
9.900
440,819
+0.14(+1.43%)
Feb 13, 2024
9.600
9.770
9.450
9.760
564,727
-0.28(-2.79%)
Feb 12, 2024
9.820
10.06
9.820
10.04
548,023
+0.16(+1.62%)
Feb 09, 2024
10.00
10.05
9.725
9.880
468,296
+0.01(+0.10%)
Feb 08, 2024
9.630
9.920
9.590
9.870
503,494
+0.18(+1.86%)
Feb 07, 2024
9.680
9.930
9.560
9.690
555,475
-0.05(-0.51%)
Feb 06, 2024
9.510
9.870
9.510
9.740
474,252
+0.18(+1.88%)
Feb 05, 2024
9.550
9.670
9.430
9.560
553,108
-0.04(-0.42%)
Feb 02, 2024
9.600
9.730
9.540
9.600
313,726
-0.15(-1.54%)
Feb 01, 2024
9.750
9.840
9.525
9.750
431,826
+0.08(+0.83%)
Jan 31, 2024
9.420
9.930
9.400
9.670
224,203
+0.15(+1.58%)
Jan 30, 2024
9.610
9.620
9.470
9.520
383,466
-0.16(-1.65%)
Jan 29, 2024
9.590
9.835
9.470
9.680
485,029
+0.15(+1.57%)
Jan 26, 2024
9.520
9.650
9.430
9.530
401,614
+0.02(+0.21%)
Jan 25, 2024
9.360
9.540
9.240
9.510
514,845
+0.31(+3.37%)
Jan 24, 2024
9.050
9.430
8.974
9.200
481,256
+0.34(+3.84%)
Jan 23, 2024
9.200
9.320
8.680
8.860
510,888
-0.18(-1.99%)
Jan 22, 2024
8.860
9.060
8.825
9.040
442,387
+0.26(+2.96%)
Jan 19, 2024
8.220
8.800
7.980
8.780
609,368
+0.64(+7.86%)
Jan 18, 2024
7.880
8.330
7.880
8.140
314,632
+0.33(+4.16%)
Jan 17, 2024
7.800
7.900
7.670
7.815
129,291
-0.13(-1.70%)
Jan 16, 2024
7.840
7.960
7.630
7.950
199,700
+0.05(+0.63%)
Jan 12, 2024
8.070
8.270
7.841
7.900
145,453
-0.10(-1.25%)
Jan 11, 2024
8.180
8.180
7.730
8.000
425,676
-0.22(-2.68%)
Jan 10, 2024
8.510
8.620
8.020
8.220
591,223
-0.25(-2.95%)
Jan 09, 2024
8.470
8.770
8.290
8.470
764,869
-0.12(-1.40%)
Jan 08, 2024
8.580
9.250
8.570
8.590
1,047,455
+0.04(+0.47%)
Jan 05, 2024
7.430
8.740
7.339
8.550
1,417,173
+1.80(+26.67%)
Jan 04, 2024
6.630
6.770
6.520
6.750
205,411
+0.12(+1.81%)
Jan 03, 2024
6.820
7.095
6.550
6.630
449,856
-0.28(-4.05%)
Jan 02, 2024
6.760
6.970
6.760
6.910
350,871
+0.08(+1.17%)
Dec 29, 2023
6.890
6.940
6.755
6.830
473,582
-0.05(-0.73%)
Dec 28, 2023
6.940
7.030
6.845
6.880
454,270
-0.11(-1.57%)
Dec 27, 2023
7.160
7.340
6.920
6.990
145,025
-0.15(-2.10%)
Dec 26, 2023
7.010
7.220
6.979
7.140
267,426
+0.14(+2.00%)
Dec 22, 2023
7.180
7.360
6.980
7.000
294,991
-0.15(-2.10%)
Dec 21, 2023
7.160
7.320
7.040
7.150
298,448
+0.20(+2.88%)
Dec 20, 2023
7.060
7.360
6.930
6.950
205,343
-0.11(-1.56%)
Dec 19, 2023
7.150
7.310
6.992
7.060
357,084
-0.08(-1.12%)
Dec 18, 2023
7.280
7.500
7.100
7.140
173,867
-0.15(-2.06%)
Dec 15, 2023
7.740
7.840
7.140
7.290
496,511
-0.36(-4.71%)
Dec 14, 2023
7.960
8.180
7.480
7.650
379,342
-0.11(-1.42%)
Dec 13, 2023
7.480
7.810
7.260
7.760
1,952,963
+0.26(+3.47%)
Dec 12, 2023
7.500
7.540
7.290
7.500
223,282
-0.05(-0.66%)
Dec 11, 2023
7.490
7.575
7.380
7.550
352,902
+0.04(+0.53%)
Dec 08, 2023
7.380
7.660
7.380
7.510
324,804
+0.09(+1.21%)
Dec 07, 2023
7.320
7.465
7.120
7.420
246,078
+0.12(+1.64%)
Dec 06, 2023
6.880
7.370
6.190
7.300
672,682
+0.36(+5.19%)
Dec 05, 2023
7.150
7.300
6.740
6.940
490,796
-0.21(-2.94%)
Dec 04, 2023
6.840
7.169
6.830
7.150
304,961
+0.27(+3.92%)
Dec 01, 2023
6.520
6.950
6.350
6.880
457,001
+0.33(+5.04%)
Nov 30, 2023
6.500
6.630
6.360
6.550
1,504,437
+0.07(+1.08%)
Nov 29, 2023
6.300
6.540
6.184
6.480
359,117
+0.26(+4.18%)
Nov 28, 2023
5.970
6.310
5.950
6.220
415,044
+0.24(+4.01%)
Nov 27, 2023
5.950
6.040
5.836
5.980
278,420
+0.03(+0.50%)
Nov 24, 2023
5.850
6.040
5.850
5.950
77,309
+0.05(+0.85%)
Nov 22, 2023
6.050
6.190
5.810
5.900
237,416
-0.06(-1.01%)
Nov 21, 2023
5.960
6.015
5.780
5.960
1,519,725
-0.09(-1.49%)
Nov 20, 2023
5.920
6.150
5.810
6.050
377,702
+0.17(+2.89%)
Nov 17, 2023
5.880
5.990
5.765
5.880
498,036
+0.08(+1.38%)
Nov 16, 2023
5.660
5.810
5.430
5.800
1,024,309
+0.04(+0.69%)
Nov 15, 2023
5.620
5.990
5.610
5.760
629,865
+0.14(+2.49%)
Nov 14, 2023
5.430
5.830
5.410
5.620
1,619,325
+0.47(+9.13%)
Nov 13, 2023
5.020
5.270
4.970
5.150
172,564
+0.13(+2.59%)
Nov 10, 2023
5.080
5.080
4.830
5.020
368,478
-0.03(-0.59%)
Nov 09, 2023
5.470
5.564
5.000
5.050
391,282
-0.35(-6.48%)
Nov 08, 2023
5.330
5.430
4.890
5.400
599,641
+0.02(+0.37%)
Nov 07, 2023
4.200
5.495
4.155
5.380
862,146
+1.45(+36.90%)
Nov 06, 2023
4.100
4.100
3.920
3.930
375,340
-0.11(-2.72%)
Nov 03, 2023
3.940
4.180
3.920
4.040
493,450
+0.24(+6.32%)
Nov 02, 2023
3.600
3.810
3.560
3.800
486,542
+0.19(+5.26%)
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
.