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 (%)
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%)
Nov 01, 2016
8.900
8.900
8.500
8.750
147,668
-0.10(-1.13%)
Oct 31, 2016
8.900
9.083
8.800
8.850
311,414
-0.05(-0.56%)
Oct 28, 2016
8.850
9.000
8.750
8.900
184,760
+0.10(+1.14%)
Oct 27, 2016
8.850
8.900
8.750
8.800
122,413
+0.00(+0.00%)
Oct 26, 2016
8.950
9.000
8.750
8.800
150,863
-0.10(-1.12%)
Oct 25, 2016
8.950
9.000
8.800
8.900
85,667
-0.05(-0.56%)
Oct 24, 2016
8.950
9.099
8.800
8.950
129,404
+0.00(+0.00%)
Oct 21, 2016
8.950
9.000
8.800
8.950
82,907
+0.00(+0.00%)
Oct 20, 2016
8.900
9.050
8.875
8.950
189,943
+0.05(+0.56%)
Oct 19, 2016
8.800
8.950
8.750
8.900
77,590
+0.15(+1.71%)
Oct 18, 2016
8.700
8.850
8.700
8.750
57,446
+0.05(+0.57%)
Oct 17, 2016
8.750
8.750
8.700
8.700
74,862
-0.02(-0.23%)
Oct 14, 2016
8.560
8.750
8.300
8.720
292,026
+0.00(+0.00%)
Oct 13, 2016
8.560
8.720
8.490
8.720
125,624
+0.10(+1.16%)
Oct 12, 2016
8.660
8.730
8.600
8.620
115,920
-0.12(-1.37%)
Oct 11, 2016
8.990
9.050
8.562
8.740
212,509
-0.31(-3.43%)
Oct 10, 2016
9.250
9.250
8.950
9.050
168,768
-0.10(-1.09%)
Oct 07, 2016
8.080
9.280
8.050
9.150
1,242,172
+0.91(+11.04%)
Oct 06, 2016
8.490
8.490
8.210
8.240
114,440
-0.21(-2.49%)
Oct 05, 2016
8.690
8.700
8.430
8.450
108,470
-0.15(-1.74%)
Oct 04, 2016
8.980
8.980
8.580
8.600
55,409
-0.32(-3.59%)
Oct 03, 2016
8.950
9.030
8.880
8.920
116,868
-0.11(-1.22%)
Sep 30, 2016
8.750
9.130
8.750
9.030
345,922
+0.28(+3.20%)
Sep 29, 2016
8.860
8.860
8.540
8.750
82,242
-0.11(-1.24%)
Sep 28, 2016
8.880
8.930
8.600
8.860
62,585
+0.03(+0.34%)
Sep 27, 2016
8.680
8.960
8.680
8.830
86,496
+0.21(+2.44%)
Sep 26, 2016
8.830
8.830
8.620
8.620
55,939
-0.24(-2.71%)
Sep 23, 2016
9.190
9.190
8.830
8.860
48,623
-0.33(-3.59%)
Sep 22, 2016
8.730
9.210
8.730
9.190
149,840
+0.57(+6.61%)
Sep 21, 2016
8.300
8.640
8.120
8.620
67,635
+0.34(+4.11%)
Sep 20, 2016
8.510
8.620
8.120
8.280
140,097
-0.23(-2.70%)
Sep 19, 2016
8.580
8.730
8.400
8.510
74,634
-0.06(-0.70%)
Sep 16, 2016
8.400
8.620
8.340
8.570
142,117
+0.23(+2.76%)
Sep 15, 2016
8.440
8.510
8.310
8.340
87,209
+0.09(+1.09%)
Sep 14, 2016
8.200
8.360
8.170
8.250
40,742
+0.06(+0.73%)
Sep 13, 2016
8.440
8.482
8.140
8.190
52,284
-0.23(-2.73%)
Sep 12, 2016
8.050
8.490
7.810
8.420
157,015
+0.12(+1.45%)
Sep 09, 2016
9.330
9.330
8.220
8.300
367,354
-1.06(-11.32%)
Sep 08, 2016
8.960
9.880
8.960
9.360
327,349
+0.36(+4.00%)
Sep 07, 2016
8.890
9.155
8.890
9.000
120,203
+0.06(+0.67%)
Sep 06, 2016
8.900
9.050
8.760
8.940
133,780
+0.05(+0.56%)
Sep 02, 2016
9.060
8.890
8.890
8.890
86,000
-0.10(-1.11%)
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
.