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
)
6.970
-0.070 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015
4.420
4.650
4.080
4.650
157,001
+0.26(+5.92%)
Oct 29, 2015
4.480
4.660
4.300
4.390
49,747
-0.07(-1.57%)
Oct 28, 2015
4.320
4.500
4.300
4.460
34,503
+0.13(+3.00%)
Oct 27, 2015
4.460
4.460
4.250
4.330
36,930
-0.15(-3.35%)
Oct 26, 2015
4.500
4.500
4.200
4.480
57,250
-0.06(-1.32%)
Oct 23, 2015
4.590
4.672
4.430
4.540
32,867
+0.04(+0.89%)
Oct 22, 2015
4.410
4.540
4.170
4.500
78,501
+0.07(+1.58%)
Oct 21, 2015
4.530
4.570
4.240
4.430
58,396
-0.10(-2.21%)
Oct 20, 2015
4.680
4.680
4.520
4.530
61,678
-0.17(-3.62%)
Oct 19, 2015
4.710
4.835
4.570
4.700
21,932
-0.01(-0.21%)
Oct 16, 2015
4.820
4.900
4.690
4.710
62,513
-0.14(-2.89%)
Oct 15, 2015
4.410
4.890
4.375
4.850
81,476
+0.40(+8.99%)
Oct 14, 2015
4.570
4.570
4.320
4.450
43,253
+0.09(+2.06%)
Oct 13, 2015
4.531
4.590
4.300
4.360
39,850
-0.05(-1.13%)
Oct 12, 2015
4.740
4.740
4.360
4.410
74,197
-0.33(-6.96%)
Oct 09, 2015
4.760
4.952
4.620
4.740
42,381
-0.02(-0.42%)
Oct 08, 2015
4.940
4.940
4.640
4.760
94,659
+0.01(+0.21%)
Oct 07, 2015
4.780
4.870
4.500
4.750
197,475
+0.24(+5.32%)
Oct 06, 2015
4.010
4.580
4.000
4.510
218,203
+0.47(+11.63%)
Oct 05, 2015
4.110
4.130
3.900
4.040
74,582
-0.02(-0.49%)
Oct 02, 2015
4.110
4.300
4.040
4.060
111,297
-0.05(-1.22%)
Oct 01, 2015
4.080
4.580
4.080
4.110
37,575
-0.01(-0.24%)
Sep 30, 2015
4.140
4.295
3.830
4.120
123,532
-0.06(-1.44%)
Sep 29, 2015
4.200
4.370
4.120
4.180
54,315
-0.04(-0.95%)
Sep 28, 2015
4.240
4.330
4.060
4.220
192,858
-0.03(-0.71%)
Sep 25, 2015
4.670
4.720
4.129
4.250
290,082
-0.39(-8.41%)
Sep 24, 2015
4.920
5.015
4.550
4.640
173,171
-0.34(-6.83%)
Sep 23, 2015
5.120
5.200
4.970
4.980
126,535
-0.16(-3.11%)
Sep 22, 2015
5.200
5.255
4.850
5.140
224,420
-0.18(-3.38%)
Sep 21, 2015
5.510
5.600
5.160
5.320
206,744
-0.19(-3.45%)
Sep 18, 2015
5.410
5.649
5.410
5.510
544,218
+0.01(+0.18%)
Sep 17, 2015
5.650
5.650
5.320
5.500
124,023
-0.06(-1.08%)
Sep 16, 2015
5.700
5.700
5.370
5.560
172,273
-0.04(-0.71%)
Sep 15, 2015
4.950
5.740
4.930
5.600
1,162,412
+0.68(+13.82%)
Sep 14, 2015
4.900
4.960
4.760
4.920
37,870
+0.07(+1.44%)
Sep 11, 2015
4.820
4.946
4.710
4.850
63,783
+0.04(+0.83%)
Sep 10, 2015
4.920
4.950
4.760
4.810
82,215
-0.10(-2.04%)
Sep 09, 2015
4.900
4.989
4.720
4.910
92,675
+0.03(+0.61%)
Sep 08, 2015
4.800
4.950
4.700
4.880
116,171
+0.12(+2.52%)
Sep 04, 2015
4.680
4.760
4.760
4.760
68,600
+0.11(+2.37%)
Sep 03, 2015
4.690
4.920
4.340
4.650
247,806
-0.02(-0.43%)
Sep 02, 2015
4.570
4.960
4.570
4.670
132,799
-0.03(-0.64%)
Sep 01, 2015
4.590
4.895
4.540
4.700
83,084
-0.05(-1.05%)
Aug 31, 2015
4.670
5.250
4.488
4.750
380,694
-0.13(-2.66%)
Aug 28, 2015
4.240
5.080
4.180
4.880
394,832
+0.58(+13.49%)
Aug 27, 2015
3.890
4.370
3.860
4.300
213,367
+0.50(+13.16%)
Aug 26, 2015
3.750
3.805
3.740
3.800
47,589
+0.05(+1.33%)
Aug 25, 2015
3.960
3.960
3.720
3.750
44,416
-0.15(-3.85%)
Aug 24, 2015
3.850
3.950
3.812
3.900
35,089
-0.04(-1.02%)
Aug 21, 2015
3.890
3.960
3.890
3.940
43,212
+0.05(+1.29%)
Aug 20, 2015
3.900
3.960
3.740
3.890
41,065
-0.01(-0.26%)
Aug 19, 2015
3.950
3.960
3.870
3.900
42,150
-0.01(-0.26%)
Aug 18, 2015
3.890
3.960
3.840
3.910
29,198
-0.04(-1.01%)
Aug 17, 2015
3.820
3.950
3.800
3.950
31,785
+0.17(+4.50%)
Aug 14, 2015
3.800
3.820
3.640
3.780
18,710
+0.02(+0.53%)
Aug 13, 2015
3.920
4.000
3.740
3.760
29,902
-0.16(-4.08%)
Aug 12, 2015
3.940
4.000
3.750
3.920
54,222
-0.02(-0.51%)
Aug 11, 2015
3.580
3.997
3.570
3.940
96,912
+0.35(+9.75%)
Aug 10, 2015
3.570
3.600
3.400
3.590
31,642
+0.06(+1.70%)
Aug 07, 2015
3.480
3.600
3.380
3.530
65,086
+0.17(+5.06%)
Aug 06, 2015
3.320
3.360
3.260
3.360
23,667
+0.01(+0.30%)
Aug 05, 2015
3.340
3.356
3.330
3.350
11,032
-0.01(-0.30%)
Aug 04, 2015
3.410
3.410
3.310
3.360
11,337
-0.01(-0.30%)
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
.