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 (%)
Jul 31, 2023
8.550
8.750
8.370
8.640
252,664
+0.13(+1.53%)
Jul 28, 2023
8.240
8.535
8.150
8.510
221,197
+0.33(+4.03%)
Jul 27, 2023
8.830
8.930
8.150
8.180
250,002
-0.60(-6.83%)
Jul 26, 2023
8.540
8.820
8.250
8.780
257,885
+0.23(+2.69%)
Jul 25, 2023
8.630
8.710
8.410
8.550
234,526
-0.15(-1.72%)
Jul 24, 2023
8.780
8.880
8.580
8.700
142,772
-0.06(-0.68%)
Jul 21, 2023
8.800
8.920
8.590
8.760
121,060
+0.06(+0.69%)
Jul 20, 2023
8.830
8.840
8.550
8.700
157,835
-0.18(-2.03%)
Jul 19, 2023
9.000
9.065
8.750
8.880
124,441
-0.07(-0.78%)
Jul 18, 2023
8.820
9.100
8.630
8.950
278,541
+0.18(+2.05%)
Jul 17, 2023
8.780
8.880
8.480
8.770
142,666
-0.05(-0.57%)
Jul 14, 2023
8.980
9.060
8.790
8.820
122,193
-0.16(-1.78%)
Jul 13, 2023
9.260
9.379
8.840
8.980
158,758
-0.28(-3.02%)
Jul 12, 2023
8.640
9.300
8.480
9.260
192,704
+0.82(+9.72%)
Jul 11, 2023
8.490
8.564
8.240
8.440
271,291
+0.00(+0.00%)
Jul 10, 2023
8.130
8.570
8.130
8.440
153,999
+0.26(+3.18%)
Jul 07, 2023
8.120
8.248
8.020
8.180
91,562
+0.06(+0.74%)
Jul 06, 2023
8.440
8.480
8.100
8.120
145,483
-0.47(-5.47%)
Jul 05, 2023
8.830
8.832
8.420
8.590
172,439
-0.26(-2.94%)
Jul 03, 2023
9.080
9.260
8.800
8.850
34,499
-0.28(-3.07%)
Jun 30, 2023
9.050
9.230
8.940
9.130
261,545
+0.10(+1.11%)
Jun 29, 2023
8.990
9.040
8.860
9.030
247,297
+0.05(+0.56%)
Jun 28, 2023
8.950
9.110
8.930
8.980
166,082
-0.09(-0.99%)
Jun 27, 2023
9.000
9.140
8.780
9.070
232,364
+0.10(+1.11%)
Jun 26, 2023
8.920
9.040
8.750
8.970
175,741
-0.02(-0.22%)
Jun 23, 2023
8.940
9.080
8.870
8.990
290,791
-0.09(-0.99%)
Jun 22, 2023
9.030
9.160
8.895
9.080
144,088
+0.03(+0.33%)
Jun 21, 2023
9.070
9.150
8.990
9.050
108,157
-0.05(-0.55%)
Jun 20, 2023
9.230
9.230
9.050
9.100
109,464
-0.09(-0.98%)
Jun 16, 2023
9.770
9.770
9.120
9.190
408,561
-0.40(-4.17%)
Jun 15, 2023
9.550
9.780
9.440
9.590
167,541
-0.07(-0.72%)
May 08, 2023
9.470
9.830
9.385
9.660
311,520
+0.24(+2.55%)
May 05, 2023
9.120
9.780
9.120
9.420
300,578
+0.41(+4.55%)
May 04, 2023
8.840
9.250
8.650
9.010
417,126
+0.15(+1.69%)
May 03, 2023
8.870
9.175
8.670
8.860
323,257
+0.02(+0.23%)
May 02, 2023
9.210
9.335
8.760
8.840
121,227
-0.43(-4.64%)
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
.