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 (%)
Apr 29, 2016
5.730
6.080
5.700
5.820
339,229
+0.11(+1.93%)
Apr 28, 2016
5.520
5.930
5.520
5.710
559,480
+0.15(+2.70%)
Apr 27, 2016
5.500
5.575
5.480
5.560
156,609
+0.06(+1.09%)
Apr 26, 2016
5.500
5.536
5.470
5.500
105,707
+0.01(+0.18%)
Apr 25, 2016
5.490
5.540
5.420
5.490
81,120
-0.01(-0.18%)
Apr 22, 2016
5.500
5.680
5.400
5.500
103,472
+0.04(+0.73%)
Apr 21, 2016
5.570
5.605
5.400
5.460
143,359
-0.09(-1.62%)
Apr 20, 2016
5.450
5.730
5.447
5.550
180,437
+0.10(+1.83%)
Apr 19, 2016
5.380
5.670
5.341
5.450
251,919
+0.07(+1.30%)
Apr 18, 2016
5.430
5.455
5.320
5.380
85,161
-0.01(-0.19%)
Apr 15, 2016
5.400
5.455
5.332
5.390
130,934
+0.01(+0.19%)
Apr 14, 2016
5.310
5.490
5.265
5.380
124,874
+0.08(+1.51%)
Apr 13, 2016
5.300
5.380
5.200
5.300
55,865
+0.01(+0.19%)
Apr 12, 2016
5.300
5.300
5.260
5.290
29,792
+0.00(+0.00%)
Apr 11, 2016
5.350
5.350
5.260
5.290
51,501
-0.01(-0.19%)
Apr 08, 2016
5.260
5.540
5.250
5.300
134,844
+0.05(+0.95%)
Apr 07, 2016
5.200
5.310
5.200
5.250
67,200
+0.01(+0.19%)
Apr 06, 2016
5.200
5.280
5.120
5.240
73,852
+0.09(+1.75%)
Apr 05, 2016
5.300
5.300
4.900
5.150
101,847
-0.10(-1.90%)
Apr 04, 2016
5.430
5.440
5.200
5.250
71,700
-0.14(-2.60%)
Apr 01, 2016
5.410
5.460
5.370
5.390
39,774
+0.03(+0.56%)
Mar 31, 2016
5.330
5.510
5.270
5.360
83,446
-0.01(-0.19%)
Mar 30, 2016
5.390
5.415
5.310
5.370
78,008
-0.02(-0.37%)
Mar 29, 2016
5.410
5.410
5.380
5.390
44,218
-0.02(-0.37%)
Mar 28, 2016
5.510
5.580
5.380
5.410
193,704
-0.03(-0.55%)
Mar 24, 2016
5.290
5.440
5.440
5.440
296,800
+0.14(+2.64%)
Mar 23, 2016
5.150
5.310
5.110
5.300
68,671
+0.10(+1.92%)
Mar 22, 2016
5.170
5.220
5.120
5.200
27,642
-0.02(-0.38%)
Mar 21, 2016
5.260
5.290
5.100
5.220
65,249
-0.08(-1.51%)
Mar 18, 2016
5.160
5.370
5.160
5.300
54,244
+0.10(+1.92%)
Mar 17, 2016
5.200
5.230
5.110
5.200
44,205
+0.00(+0.00%)
Mar 16, 2016
5.180
5.210
5.116
5.200
13,168
-0.01(-0.19%)
Mar 15, 2016
5.300
5.340
5.210
5.210
25,282
-0.09(-1.70%)
Mar 14, 2016
5.100
5.350
5.100
5.300
28,481
+0.16(+3.11%)
Mar 11, 2016
5.180
5.350
4.960
5.140
75,837
-0.03(-0.58%)
Mar 10, 2016
5.190
5.350
5.150
5.170
35,100
-0.02(-0.39%)
Mar 09, 2016
5.150
5.200
5.010
5.190
18,401
+0.09(+1.76%)
Mar 08, 2016
5.130
5.180
5.070
5.100
15,918
-0.08(-1.54%)
Mar 07, 2016
5.150
5.240
4.940
5.180
39,684
+0.07(+1.37%)
Mar 04, 2016
5.420
5.420
4.900
5.110
109,097
-0.20(-3.77%)
Mar 03, 2016
5.090
5.384
5.010
5.310
24,120
+0.18(+3.51%)
Mar 02, 2016
5.080
5.150
5.037
5.130
22,272
+0.09(+1.79%)
Mar 01, 2016
5.400
5.500
4.870
5.040
144,319
-0.16(-3.08%)
Feb 29, 2016
5.320
5.320
5.160
5.200
74,627
-0.09(-1.70%)
Feb 26, 2016
5.290
5.370
5.260
5.290
190,771
+0.03(+0.57%)
Feb 25, 2016
5.230
5.300
5.230
5.260
52,563
+0.01(+0.19%)
Feb 24, 2016
5.250
5.275
5.170
5.250
73,106
+0.00(+0.00%)
Feb 23, 2016
5.050
5.290
5.050
5.250
70,560
+0.16(+3.14%)
Feb 22, 2016
5.030
5.100
4.970
5.090
64,102
+0.07(+1.39%)
Feb 19, 2016
4.960
5.050
4.920
5.020
16,217
+0.07(+1.41%)
Feb 18, 2016
4.880
5.000
4.880
4.950
16,311
+0.02(+0.41%)
Feb 17, 2016
4.800
4.980
4.800
4.930
19,520
+0.15(+3.14%)
Feb 16, 2016
4.930
4.930
4.760
4.780
19,792
-0.04(-0.83%)
Feb 12, 2016
5.000
4.820
4.820
4.820
29,300
-0.18(-3.60%)
Feb 11, 2016
4.855
5.060
4.800
5.000
42,856
+0.06(+1.21%)
Feb 10, 2016
4.950
4.950
4.830
4.940
38,268
-0.01(-0.20%)
Feb 09, 2016
4.960
4.960
4.800
4.950
34,407
-0.11(-2.17%)
Feb 08, 2016
5.060
5.060
4.900
5.060
54,109
+0.00(+0.00%)
Feb 05, 2016
5.030
5.070
4.990
5.060
40,495
+0.03(+0.60%)
Feb 04, 2016
5.000
5.068
5.000
5.030
24,333
+0.02(+0.40%)
Feb 03, 2016
5.060
5.060
4.970
5.010
15,566
+0.01(+0.20%)
Feb 02, 2016
5.030
5.100
5.000
5.000
18,332
-0.07(-1.38%)
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
.