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 (%)
Jun 30, 2022
8.340
8.360
8.010
8.190
153,876
-0.30(-3.53%)
Jun 29, 2022
8.650
8.800
8.360
8.490
146,028
-0.19(-2.19%)
Jun 28, 2022
9.420
9.430
8.640
8.680
159,018
-0.76(-8.05%)
Jun 27, 2022
9.550
9.570
9.130
9.440
274,378
-0.01(-0.11%)
Jun 24, 2022
9.560
9.950
9.400
9.450
421,690
-0.05(-0.53%)
Jun 23, 2022
9.280
9.560
9.040
9.500
239,335
+0.19(+2.04%)
Jun 22, 2022
8.260
9.340
8.250
9.310
426,038
+1.05(+12.71%)
Jun 21, 2022
8.150
8.430
8.100
8.260
211,578
+0.45(+5.76%)
Jun 17, 2022
7.820
8.360
7.705
7.810
862,386
+0.02(+0.26%)
Jun 16, 2022
8.080
8.425
7.700
7.790
253,841
-0.64(-7.59%)
Jun 15, 2022
8.040
8.680
8.040
8.430
213,425
+0.30(+3.69%)
Jun 14, 2022
8.220
8.290
7.940
8.130
203,271
-0.11(-1.33%)
Jun 13, 2022
8.750
8.750
8.000
8.240
249,797
-0.51(-5.83%)
Jun 10, 2022
9.050
9.350
8.720
8.750
206,526
-0.51(-5.51%)
Jun 09, 2022
9.630
9.630
9.140
9.260
221,059
-0.43(-4.44%)
Jun 08, 2022
9.590
9.830
9.530
9.690
151,698
+0.13(+1.36%)
Jun 07, 2022
9.230
9.760
8.970
9.560
162,757
+0.22(+2.36%)
Jun 06, 2022
9.290
9.380
8.870
9.340
181,216
+0.09(+0.97%)
Jun 03, 2022
9.850
9.900
9.150
9.250
270,600
-0.59(-6.00%)
Jun 02, 2022
9.230
9.930
9.150
9.840
179,129
+0.55(+5.92%)
Jun 01, 2022
9.810
9.870
9.200
9.290
231,621
-0.38(-3.93%)
May 31, 2022
9.750
10.02
9.200
9.670
1,353,719
-0.05(-0.51%)
May 27, 2022
9.580
9.820
9.433
9.720
207,181
+0.14(+1.46%)
May 26, 2022
9.010
9.630
8.810
9.580
161,258
+0.65(+7.28%)
May 25, 2022
9.140
9.380
8.850
8.930
396,941
-0.25(-2.72%)
May 24, 2022
9.730
9.730
9.040
9.180
335,595
-0.76(-7.65%)
May 23, 2022
10.10
10.17
9.670
9.940
312,357
-0.06(-0.60%)
May 20, 2022
9.680
10.06
9.480
10.00
294,131
+0.48(+5.04%)
May 19, 2022
9.680
9.910
9.370
9.520
321,358
-0.35(-3.55%)
May 18, 2022
9.740
10.02
9.490
9.870
316,641
-0.07(-0.70%)
May 17, 2022
9.800
10.16
9.670
9.940
428,874
+0.35(+3.65%)
May 16, 2022
9.420
9.620
9.170
9.590
231,846
+0.19(+2.02%)
May 13, 2022
8.950
9.528
8.785
9.400
436,883
+0.54(+6.09%)
May 12, 2022
8.300
8.990
8.090
8.860
376,751
+0.43(+5.10%)
May 11, 2022
9.320
9.420
8.300
8.430
241,247
-0.88(-9.45%)
May 10, 2022
9.320
10.04
9.200
9.310
549,555
-0.01(-0.11%)
May 09, 2022
8.810
9.422
8.680
9.320
648,311
+0.29(+3.21%)
May 06, 2022
9.770
9.790
8.990
9.030
552,228
-0.74(-7.57%)
May 05, 2022
9.050
10.96
8.940
9.770
2,101,211
+1.51(+18.28%)
May 04, 2022
7.910
8.530
7.340
8.260
433,002
+0.34(+4.29%)
May 03, 2022
7.490
8.115
7.465
7.920
329,297
+0.42(+5.60%)
May 02, 2022
7.200
7.800
7.090
7.500
482,760
+0.26(+3.59%)
Apr 29, 2022
7.430
7.590
7.140
7.240
492,156
-0.19(-2.56%)
Apr 28, 2022
7.330
7.620
7.060
7.430
333,269
+0.21(+2.91%)
Apr 27, 2022
7.100
7.450
6.890
7.220
307,798
+0.08(+1.12%)
Apr 26, 2022
7.240
7.340
7.050
7.140
332,937
-0.23(-3.12%)
Apr 25, 2022
7.170
7.530
6.970
7.370
247,514
+0.09(+1.24%)
Apr 22, 2022
7.570
7.650
6.910
7.280
303,306
-0.33(-4.34%)
Apr 21, 2022
7.660
7.940
7.508
7.610
200,062
-0.14(-1.81%)
Apr 20, 2022
7.590
7.800
7.389
7.750
169,945
+0.28(+3.75%)
Apr 19, 2022
7.020
7.720
7.020
7.470
368,543
+0.48(+6.87%)
Apr 18, 2022
7.160
7.320
6.870
6.990
446,800
-0.26(-3.59%)
Apr 14, 2022
7.550
7.550
7.090
7.250
167,408
-0.27(-3.59%)
Apr 13, 2022
7.280
7.590
7.251
7.520
281,461
+0.21(+2.87%)
Apr 12, 2022
7.210
7.370
7.150
7.310
142,556
+0.19(+2.67%)
Apr 11, 2022
7.300
7.350
6.990
7.120
259,942
-0.28(-3.78%)
Apr 08, 2022
7.470
7.665
7.316
7.400
239,967
-0.15(-1.99%)
Apr 07, 2022
7.580
7.800
7.395
7.550
157,164
+0.00(+0.00%)
Apr 06, 2022
7.890
8.090
6.880
7.550
517,511
-0.41(-5.15%)
Apr 05, 2022
7.990
8.310
7.910
7.960
138,276
-0.26(-3.16%)
Apr 04, 2022
8.150
8.450
8.060
8.220
104,249
+0.06(+0.74%)
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
.