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
)
7.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2023
8.290
8.350
8.135
8.250
269,832
-0.08(-0.96%)
Feb 27, 2023
8.340
8.465
8.240
8.330
209,059
+0.11(+1.34%)
Feb 24, 2023
8.070
8.290
7.960
8.220
304,976
+0.08(+0.98%)
Feb 23, 2023
8.190
8.190
7.920
8.140
175,322
+0.07(+0.87%)
Feb 22, 2023
7.990
8.290
7.900
8.070
245,113
+0.08(+1.00%)
Feb 21, 2023
8.650
8.650
7.980
7.990
170,143
-0.71(-8.16%)
Feb 17, 2023
8.500
8.760
8.290
8.700
363,679
+0.22(+2.59%)
Feb 16, 2023
8.800
8.950
8.430
8.480
358,787
-0.53(-5.88%)
Feb 15, 2023
8.910
9.020
8.710
9.010
322,315
+0.05(+0.56%)
Feb 14, 2023
8.920
9.155
8.820
8.960
284,164
+0.03(+0.34%)
Feb 13, 2023
9.120
9.280
8.770
8.930
185,735
-0.14(-1.54%)
Feb 10, 2023
8.610
9.110
8.500
9.070
374,592
+0.43(+4.98%)
Feb 09, 2023
9.090
9.230
8.630
8.640
152,441
-0.36(-4.00%)
Feb 08, 2023
9.270
9.340
8.910
9.000
157,047
-0.28(-3.02%)
Feb 07, 2023
9.290
9.420
9.060
9.280
223,938
-0.04(-0.43%)
Feb 06, 2023
9.920
10.02
9.030
9.320
320,733
-0.58(-5.86%)
Feb 03, 2023
9.650
10.25
9.650
9.900
233,468
+0.18(+1.85%)
Feb 02, 2023
9.350
9.760
9.350
9.720
255,752
+0.43(+4.63%)
Feb 01, 2023
9.420
9.540
9.195
9.290
251,183
-0.18(-1.90%)
Jan 31, 2023
9.700
9.815
9.300
9.470
357,423
-0.26(-2.67%)
Jan 30, 2023
9.950
10.01
9.300
9.730
273,640
-0.48(-4.70%)
Jan 27, 2023
9.840
10.36
9.700
10.21
244,318
+0.23(+2.30%)
Jan 26, 2023
10.34
10.34
9.600
9.980
203,346
-0.34(-3.29%)
Jan 25, 2023
10.76
10.76
9.950
10.32
148,617
-0.51(-4.71%)
Jan 24, 2023
10.96
11.25
10.83
10.83
194,580
-0.12(-1.10%)
Jan 23, 2023
10.51
11.05
10.06
10.95
317,181
+0.45(+4.29%)
Jan 20, 2023
10.35
10.69
10.06
10.50
321,092
+0.35(+3.45%)
Jan 19, 2023
9.500
10.22
9.460
10.15
229,145
+0.52(+5.40%)
Jan 18, 2023
10.41
10.52
9.580
9.630
72,931
-0.78(-7.49%)
Jan 17, 2023
10.70
10.88
10.30
10.41
114,519
-0.21(-1.98%)
Jan 13, 2023
9.380
10.82
9.380
10.62
248,657
+1.13(+11.91%)
Jan 12, 2023
9.780
9.820
9.335
9.490
168,629
-0.39(-3.95%)
Jan 11, 2023
10.53
10.53
9.540
9.880
261,194
-0.66(-6.26%)
Jan 10, 2023
10.64
11.02
10.47
10.54
177,517
-0.21(-1.95%)
Jan 09, 2023
10.80
11.32
10.64
10.75
351,900
-0.02(-0.19%)
Jan 06, 2023
10.45
10.88
10.22
10.77
183,302
+0.46(+4.46%)
Jan 05, 2023
9.640
10.37
9.640
10.31
151,001
+0.54(+5.53%)
Jan 04, 2023
9.880
10.01
9.710
9.770
65,613
-0.11(-1.11%)
Jan 03, 2023
10.07
10.34
9.805
9.880
99,992
-0.10(-1.00%)
Dec 30, 2022
10.16
10.20
9.797
9.980
84,793
-0.24(-2.35%)
Dec 29, 2022
9.900
10.51
9.665
10.22
93,522
+0.42(+4.29%)
Dec 28, 2022
9.360
9.885
9.320
9.800
258,913
+0.36(+3.81%)
Dec 27, 2022
9.970
9.970
9.260
9.440
136,514
-0.50(-5.03%)
Dec 23, 2022
10.17
10.31
9.910
9.940
123,569
-0.24(-2.36%)
Dec 22, 2022
10.30
10.30
10.01
10.18
175,208
-0.15(-1.45%)
Dec 21, 2022
10.27
10.55
10.27
10.33
111,073
+0.12(+1.18%)
Dec 20, 2022
10.03
10.26
9.860
10.21
112,987
+0.06(+0.59%)
Dec 19, 2022
10.55
10.60
10.07
10.15
193,530
-0.39(-3.70%)
Dec 16, 2022
10.57
10.82
10.47
10.54
279,563
-0.17(-1.59%)
Dec 15, 2022
10.83
11.20
10.65
10.71
210,926
-0.22(-2.01%)
Dec 14, 2022
10.95
11.10
10.81
10.93
82,647
-0.02(-0.18%)
Dec 13, 2022
10.99
11.13
10.73
10.95
235,167
+0.32(+3.01%)
Dec 12, 2022
10.60
10.78
10.57
10.63
90,562
-0.03(-0.28%)
Dec 09, 2022
10.85
10.98
10.63
10.66
81,728
-0.08(-0.74%)
Dec 08, 2022
10.69
10.89
10.58
10.74
101,840
+0.13(+1.23%)
Dec 07, 2022
10.46
10.83
10.45
10.61
92,121
+0.04(+0.38%)
Dec 06, 2022
10.83
10.83
10.42
10.57
80,391
-0.36(-3.29%)
Dec 05, 2022
10.99
11.08
10.74
10.93
110,828
-0.16(-1.44%)
Dec 02, 2022
10.89
11.13
10.89
11.09
106,523
+0.06(+0.54%)
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
.