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 (%)
Mar 31, 2014
2.870
3.060
2.860
3.050
42,035
+0.18(+6.27%)
Mar 28, 2014
2.860
3.000
2.850
2.870
44,439
-0.03(-1.03%)
Mar 27, 2014
3.060
3.060
2.850
2.900
58,038
-0.14(-4.61%)
Mar 26, 2014
3.090
3.123
3.020
3.040
28,204
-0.02(-0.65%)
Mar 25, 2014
3.190
3.219
3.060
3.060
24,237
-0.09(-2.86%)
Mar 24, 2014
3.325
3.330
3.150
3.150
45,578
-0.22(-6.53%)
Mar 21, 2014
3.400
3.400
3.300
3.370
21,820
+0.02(+0.45%)
Mar 20, 2014
3.363
3.386
3.350
3.355
10,709
+0.02(+0.45%)
Mar 19, 2014
3.320
3.390
3.320
3.340
16,594
-0.01(-0.30%)
Mar 18, 2014
3.190
3.440
3.190
3.350
30,807
+0.16(+5.02%)
Mar 17, 2014
3.300
3.380
3.180
3.190
33,720
-0.03(-0.93%)
Mar 14, 2014
3.260
3.350
3.220
3.220
24,167
-0.01(-0.31%)
Mar 13, 2014
3.470
3.501
3.160
3.230
120,470
-0.14(-4.15%)
Mar 12, 2014
3.650
3.650
3.320
3.370
89,918
-0.27(-7.42%)
Mar 11, 2014
3.680
3.690
3.610
3.640
22,838
-0.06(-1.62%)
Mar 10, 2014
3.600
3.800
3.600
3.700
62,333
+0.05(+1.37%)
Mar 07, 2014
3.920
3.950
3.650
3.650
102,515
-0.30(-7.59%)
Mar 06, 2014
3.970
4.000
3.910
3.950
32,816
-0.04(-1.00%)
Mar 05, 2014
4.100
4.100
3.920
3.990
23,403
+0.00(+0.00%)
Mar 04, 2014
4.140
4.140
3.920
3.990
29,335
-0.11(-2.68%)
Mar 03, 2014
3.990
4.100
3.900
4.100
29,553
+0.06(+1.49%)
Feb 28, 2014
4.080
4.100
4.000
4.040
19,050
-0.08(-1.94%)
Feb 27, 2014
4.020
4.140
4.020
4.120
21,960
+0.04(+0.98%)
Feb 26, 2014
4.070
4.150
4.010
4.080
31,662
-0.16(-3.77%)
Feb 25, 2014
4.220
4.240
4.120
4.240
10,169
-0.01(-0.24%)
Feb 24, 2014
4.300
4.380
4.100
4.250
43,801
-0.13(-2.97%)
Feb 21, 2014
4.130
4.380
4.130
4.380
21,129
-0.02(-0.45%)
Feb 20, 2014
4.220
4.400
4.160
4.400
3,709
+0.21(+5.01%)
Feb 19, 2014
4.220
4.400
4.120
4.190
48,383
-0.01(-0.24%)
Feb 18, 2014
4.400
4.400
4.100
4.200
69,964
-0.16(-3.67%)
Feb 14, 2014
4.270
4.360
4.360
4.360
6,600
+0.09(+2.11%)
Feb 13, 2014
4.250
4.390
4.250
4.270
38,970
+0.02(+0.47%)
Feb 12, 2014
4.266
4.300
4.189
4.250
15,576
+0.00(+0.00%)
Feb 11, 2014
4.330
4.370
4.250
4.250
9,974
+0.04(+0.95%)
Feb 10, 2014
4.290
4.400
4.210
4.210
17,921
-0.04(-0.94%)
Feb 07, 2014
4.090
4.320
4.090
4.250
13,503
+0.20(+4.94%)
Feb 06, 2014
4.190
4.360
4.050
4.050
24,659
-0.02(-0.49%)
Feb 05, 2014
4.190
4.440
4.032
4.070
50,971
-0.09(-2.16%)
Feb 04, 2014
4.010
4.680
4.010
4.160
33,147
+0.13(+3.23%)
Feb 03, 2014
4.000
4.300
3.910
4.030
33,226
+0.00(+0.00%)
Jan 31, 2014
3.760
4.040
3.759
4.030
28,977
+0.14(+3.60%)
Jan 30, 2014
3.970
3.970
3.853
3.890
21,281
-0.08(-2.02%)
Jan 29, 2014
3.980
4.030
3.840
3.970
15,306
-0.07(-1.73%)
Jan 28, 2014
3.880
4.060
3.782
4.040
33,718
+0.10(+2.54%)
Jan 27, 2014
4.160
4.300
3.810
3.940
122,631
-0.18(-4.37%)
Jan 24, 2014
4.220
4.270
4.010
4.120
84,225
-0.10(-2.37%)
Jan 23, 2014
4.330
4.460
4.110
4.220
36,053
-0.15(-3.43%)
Jan 22, 2014
4.420
4.480
4.276
4.370
20,661
-0.06(-1.35%)
Jan 21, 2014
4.520
4.574
4.370
4.430
21,218
-0.14(-3.06%)
Jan 17, 2014
4.690
4.570
4.570
4.570
19,500
-0.11(-2.35%)
Jan 16, 2014
4.640
4.690
4.541
4.680
41,637
+0.06(+1.30%)
Jan 15, 2014
4.380
4.690
4.400
4.620
48,984
+0.24(+5.48%)
Jan 14, 2014
4.360
4.610
4.360
4.380
57,144
-0.01(-0.23%)
Jan 13, 2014
4.300
4.460
4.300
4.390
29,342
+0.09(+2.09%)
Jan 10, 2014
4.460
4.460
4.300
4.300
32,762
+0.00(+0.00%)
Jan 09, 2014
4.000
4.390
4.000
4.300
106,867
+0.11(+2.63%)
Jan 08, 2014
4.800
4.800
4.050
4.190
178,447
-0.63(-13.07%)
Jan 07, 2014
4.830
4.850
4.650
4.820
65,683
+0.02(+0.42%)
Jan 06, 2014
4.820
4.990
4.800
4.800
139,606
-0.06(-1.23%)
Jan 03, 2014
4.970
5.000
4.820
4.860
156,475
+0.05(+1.04%)
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
.