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
)
5.790
-0.090 (-1.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024
9.420
9.930
9.400
9.670
224,203
+0.15(+1.58%)
Jan 30, 2024
9.610
9.620
9.470
9.520
383,466
-0.16(-1.65%)
Jan 29, 2024
9.590
9.835
9.470
9.680
485,029
+0.15(+1.57%)
Jan 26, 2024
9.520
9.650
9.430
9.530
401,614
+0.02(+0.21%)
Jan 25, 2024
9.360
9.540
9.240
9.510
514,845
+0.31(+3.37%)
Jan 24, 2024
9.050
9.430
8.974
9.200
481,256
+0.34(+3.84%)
Jan 23, 2024
9.200
9.320
8.680
8.860
510,888
-0.18(-1.99%)
Jan 22, 2024
8.860
9.060
8.825
9.040
442,387
+0.26(+2.96%)
Jan 19, 2024
8.220
8.800
7.980
8.780
609,368
+0.64(+7.86%)
Jan 18, 2024
7.880
8.330
7.880
8.140
314,632
+0.33(+4.16%)
Jan 17, 2024
7.800
7.900
7.670
7.815
129,291
-0.13(-1.70%)
Jan 16, 2024
7.840
7.960
7.630
7.950
199,700
+0.05(+0.63%)
Jan 12, 2024
8.070
8.270
7.841
7.900
145,453
-0.10(-1.25%)
Jan 11, 2024
8.180
8.180
7.730
8.000
425,676
-0.22(-2.68%)
Jan 10, 2024
8.510
8.620
8.020
8.220
591,223
-0.25(-2.95%)
Jan 09, 2024
8.470
8.770
8.290
8.470
764,869
-0.12(-1.40%)
Jan 08, 2024
8.580
9.250
8.570
8.590
1,047,455
+0.04(+0.47%)
Jan 05, 2024
7.430
8.740
7.339
8.550
1,417,173
+1.80(+26.67%)
Jan 04, 2024
6.630
6.770
6.520
6.750
205,411
+0.12(+1.81%)
Jan 03, 2024
6.820
7.095
6.550
6.630
449,856
-0.28(-4.05%)
Jan 02, 2024
6.760
6.970
6.760
6.910
350,871
+0.08(+1.17%)
Dec 29, 2023
6.890
6.940
6.755
6.830
473,582
-0.05(-0.73%)
Dec 28, 2023
6.940
7.030
6.845
6.880
454,270
-0.11(-1.57%)
Dec 27, 2023
7.160
7.340
6.920
6.990
145,025
-0.15(-2.10%)
Dec 26, 2023
7.010
7.220
6.979
7.140
267,426
+0.14(+2.00%)
Dec 22, 2023
7.180
7.360
6.980
7.000
294,991
-0.15(-2.10%)
Dec 21, 2023
7.160
7.320
7.040
7.150
298,448
+0.20(+2.88%)
Dec 20, 2023
7.060
7.360
6.930
6.950
205,343
-0.11(-1.56%)
Dec 19, 2023
7.150
7.310
6.992
7.060
357,084
-0.08(-1.12%)
Dec 18, 2023
7.280
7.500
7.100
7.140
173,867
-0.15(-2.06%)
Dec 15, 2023
7.740
7.840
7.140
7.290
496,511
-0.36(-4.71%)
Dec 14, 2023
7.960
8.180
7.480
7.650
379,342
-0.11(-1.42%)
Dec 13, 2023
7.480
7.810
7.260
7.760
1,952,963
+0.26(+3.47%)
Dec 12, 2023
7.500
7.540
7.290
7.500
223,282
-0.05(-0.66%)
Dec 11, 2023
7.490
7.575
7.380
7.550
352,902
+0.04(+0.53%)
Dec 08, 2023
7.380
7.660
7.380
7.510
324,804
+0.09(+1.21%)
Dec 07, 2023
7.320
7.465
7.120
7.420
246,078
+0.12(+1.64%)
Dec 06, 2023
6.880
7.370
6.190
7.300
672,682
+0.36(+5.19%)
Dec 05, 2023
7.150
7.300
6.740
6.940
490,796
-0.21(-2.94%)
Dec 04, 2023
6.840
7.169
6.830
7.150
304,961
+0.27(+3.92%)
Dec 01, 2023
6.520
6.950
6.350
6.880
457,001
+0.33(+5.04%)
Nov 30, 2023
6.500
6.630
6.360
6.550
1,504,437
+0.07(+1.08%)
Nov 29, 2023
6.300
6.540
6.184
6.480
359,117
+0.26(+4.18%)
Nov 28, 2023
5.970
6.310
5.950
6.220
415,044
+0.24(+4.01%)
Nov 27, 2023
5.950
6.040
5.836
5.980
278,420
+0.03(+0.50%)
Nov 24, 2023
5.850
6.040
5.850
5.950
77,309
+0.05(+0.85%)
Nov 22, 2023
6.050
6.190
5.810
5.900
237,416
-0.06(-1.01%)
Nov 21, 2023
5.960
6.015
5.780
5.960
1,519,725
-0.09(-1.49%)
Nov 20, 2023
5.920
6.150
5.810
6.050
377,702
+0.17(+2.89%)
Nov 17, 2023
5.880
5.990
5.765
5.880
498,036
+0.08(+1.38%)
Nov 16, 2023
5.660
5.810
5.430
5.800
1,024,309
+0.04(+0.69%)
Nov 15, 2023
5.620
5.990
5.610
5.760
629,865
+0.14(+2.49%)
Nov 14, 2023
5.430
5.830
5.410
5.620
1,619,325
+0.47(+9.13%)
Nov 13, 2023
5.020
5.270
4.970
5.150
172,564
+0.13(+2.59%)
Nov 10, 2023
5.080
5.080
4.830
5.020
368,478
-0.03(-0.59%)
Nov 09, 2023
5.470
5.564
5.000
5.050
391,282
-0.35(-6.48%)
Nov 08, 2023
5.330
5.430
4.890
5.400
599,641
+0.02(+0.37%)
Nov 07, 2023
4.200
5.495
4.155
5.380
862,146
+1.45(+36.90%)
Nov 06, 2023
4.100
4.100
3.920
3.930
375,340
-0.11(-2.72%)
Nov 03, 2023
3.940
4.180
3.920
4.040
493,450
+0.24(+6.32%)
Nov 02, 2023
3.600
3.810
3.560
3.800
486,542
+0.19(+5.26%)
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
.