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
)
5.970
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 28, 2023
9.090
9.350
8.990
9.020
70,852
-0.08(-0.88%)
Apr 27, 2023
9.260
9.260
9.060
9.100
111,857
-0.08(-0.87%)
Apr 26, 2023
9.210
9.370
9.080
9.180
122,645
-0.05(-0.54%)
Apr 25, 2023
9.280
9.460
9.175
9.230
84,110
-0.15(-1.60%)
Apr 24, 2023
9.510
9.690
9.320
9.380
84,049
-0.14(-1.47%)
Apr 21, 2023
10.11
10.46
9.435
9.520
134,620
-0.60(-5.93%)
Apr 20, 2023
10.04
10.14
9.740
10.12
117,576
+0.02(+0.20%)
Apr 19, 2023
9.760
10.16
9.760
10.10
130,050
+0.25(+2.54%)
Apr 18, 2023
10.35
10.36
9.810
9.850
91,402
-0.50(-4.83%)
Apr 17, 2023
10.11
10.44
9.980
10.35
163,988
+0.34(+3.40%)
Apr 14, 2023
10.35
10.62
9.990
10.01
303,397
-0.37(-3.56%)
Apr 13, 2023
10.11
10.50
10.10
10.38
195,180
+0.28(+2.77%)
Apr 12, 2023
10.45
10.49
10.06
10.10
110,697
-0.24(-2.32%)
Apr 11, 2023
10.03
10.49
10.03
10.34
143,073
+0.31(+3.09%)
Apr 10, 2023
9.840
10.13
9.750
10.03
160,989
+0.17(+1.72%)
Apr 06, 2023
9.710
9.910
9.540
9.860
109,245
+0.16(+1.65%)
Apr 05, 2023
9.690
9.810
9.530
9.700
162,700
+0.01(+0.10%)
Apr 04, 2023
9.360
9.740
9.340
9.690
171,127
+0.29(+3.09%)
Apr 03, 2023
9.500
9.750
9.270
9.400
265,744
-0.05(-0.53%)
Mar 31, 2023
9.280
9.570
9.210
9.450
245,093
+0.22(+2.38%)
Mar 30, 2023
9.150
9.290
9.030
9.230
134,895
+0.12(+1.32%)
Mar 29, 2023
9.040
9.175
8.960
9.110
138,375
+0.12(+1.33%)
Mar 28, 2023
9.160
9.260
8.950
8.990
135,313
-0.23(-2.49%)
Mar 27, 2023
9.130
9.416
9.130
9.220
160,778
+0.16(+1.77%)
Mar 24, 2023
8.740
9.110
8.603
9.060
148,615
+0.30(+3.42%)
Mar 23, 2023
8.760
8.920
8.670
8.760
245,191
+0.01(+0.11%)
Mar 22, 2023
8.880
9.195
8.690
8.750
373,358
-0.16(-1.80%)
Mar 21, 2023
8.530
9.040
8.530
8.910
395,518
+0.43(+5.07%)
Mar 20, 2023
8.270
8.490
8.180
8.480
354,892
+0.26(+3.16%)
Mar 17, 2023
7.920
8.340
7.920
8.220
826,799
-0.05(-0.60%)
Mar 16, 2023
8.290
8.480
8.190
8.270
359,592
-0.13(-1.55%)
Mar 15, 2023
8.230
8.700
8.170
8.400
391,351
-0.03(-0.36%)
Mar 14, 2023
7.350
8.630
7.350
8.430
689,258
+0.90(+11.95%)
Mar 13, 2023
7.420
7.710
7.201
7.530
462,879
-0.05(-0.66%)
Mar 10, 2023
7.760
7.900
7.330
7.580
208,008
-0.30(-3.81%)
Mar 09, 2023
8.160
8.300
7.850
7.880
144,232
-0.25(-3.08%)
Mar 08, 2023
8.060
8.180
7.940
8.130
160,801
+0.04(+0.49%)
Mar 07, 2023
8.270
8.350
8.080
8.090
119,254
-0.15(-1.82%)
Mar 06, 2023
8.410
8.410
7.820
8.240
149,845
-0.22(-2.60%)
Mar 03, 2023
8.280
8.500
8.180
8.460
107,652
+0.23(+2.79%)
Mar 02, 2023
8.080
8.230
7.990
8.230
101,801
+0.07(+0.86%)
Mar 01, 2023
8.280
8.340
8.095
8.160
119,303
-0.09(-1.09%)
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%)
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
.