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 (%)
Jan 30, 2015
3.360
3.450
3.360
3.440
12,850
+0.09(+2.69%)
Jan 29, 2015
3.410
3.440
3.350
3.350
36,992
-0.14(-4.01%)
Jan 28, 2015
3.700
3.720
3.420
3.490
63,480
-0.37(-9.59%)
Jan 27, 2015
3.800
3.860
3.550
3.860
26,741
+0.06(+1.58%)
Jan 26, 2015
3.490
3.800
3.490
3.800
16,108
+0.25(+7.04%)
Jan 23, 2015
3.400
3.690
3.400
3.550
27,599
+0.06(+1.72%)
Jan 22, 2015
3.500
3.520
3.450
3.490
5,231
+0.05(+1.45%)
Jan 21, 2015
3.470
3.470
3.342
3.440
10,693
-0.05(-1.43%)
Jan 20, 2015
3.500
3.540
3.360
3.490
23,808
-0.01(-0.29%)
Jan 16, 2015
3.600
3.600
3.400
3.500
41,032
-0.15(-4.11%)
Jan 15, 2015
3.700
3.944
3.650
3.650
8,226
-0.07(-1.88%)
Jan 14, 2015
3.850
3.990
3.720
3.720
20,977
-0.13(-3.38%)
Jan 13, 2015
4.050
4.050
3.810
3.850
13,483
-0.11(-2.78%)
Jan 12, 2015
4.080
4.080
3.950
3.960
16,347
-0.02(-0.50%)
Jan 09, 2015
4.130
4.130
3.950
3.980
30,939
-0.12(-2.93%)
Jan 08, 2015
4.150
4.240
4.000
4.100
74,565
+0.05(+1.36%)
Jan 07, 2015
3.700
4.154
3.681
4.045
86,742
+0.34(+9.32%)
Jan 06, 2015
3.690
3.740
3.510
3.700
46,044
+0.00(+0.00%)
Jan 05, 2015
3.600
3.700
3.520
3.700
11,912
+0.10(+2.78%)
Jan 02, 2015
3.600
3.620
3.560
3.600
9,914
+0.01(+0.28%)
Dec 31, 2014
3.500
3.590
3.590
3.590
52,100
-0.02(-0.55%)
Dec 30, 2014
3.750
3.750
3.520
3.610
21,633
-0.06(-1.63%)
Dec 29, 2014
3.600
3.709
3.500
3.670
21,926
+0.10(+2.80%)
Dec 26, 2014
3.840
3.840
3.520
3.570
39,647
-0.28(-7.27%)
Dec 24, 2014
3.630
3.850
3.850
3.850
59,100
+0.17(+4.62%)
Dec 23, 2014
3.540
3.680
3.530
3.680
17,717
+0.16(+4.55%)
Dec 22, 2014
3.510
3.570
3.500
3.520
17,242
+0.00(+0.00%)
Dec 19, 2014
3.500
3.559
3.340
3.520
121,225
+0.03(+0.86%)
Dec 18, 2014
3.380
3.550
3.321
3.490
136,169
+0.18(+5.44%)
Dec 17, 2014
3.100
3.390
3.025
3.310
1,217,411
+0.24(+7.82%)
Dec 16, 2014
3.150
3.183
3.050
3.070
22,555
-0.09(-2.85%)
Dec 15, 2014
3.350
3.360
3.160
3.160
25,388
-0.21(-6.09%)
Dec 12, 2014
3.380
3.400
3.260
3.365
25,972
+0.06(+1.66%)
Dec 11, 2014
3.000
3.350
3.000
3.310
20,210
+0.31(+10.33%)
Dec 10, 2014
3.350
3.350
2.950
3.000
94,267
-0.28(-8.54%)
Dec 09, 2014
3.200
3.350
3.200
3.280
12,894
+0.02(+0.61%)
Dec 08, 2014
3.450
3.500
3.140
3.260
42,933
-0.19(-5.51%)
Dec 05, 2014
3.320
3.450
3.302
3.450
82,259
+0.18(+5.50%)
Dec 04, 2014
3.095
3.300
3.095
3.270
68,406
+0.17(+5.48%)
Dec 03, 2014
2.890
3.100
2.890
3.100
27,071
+0.21(+7.27%)
Dec 02, 2014
2.951
3.010
2.890
2.890
6,189
+0.03(+1.05%)
Dec 01, 2014
2.960
3.080
2.830
2.860
45,361
+0.04(+1.42%)
Nov 28, 2014
3.000
3.100
2.820
2.820
23,582
-0.11(-3.75%)
Nov 26, 2014
2.940
2.930
2.930
2.930
69,600
+0.00(+0.00%)
Nov 25, 2014
2.790
2.970
2.741
2.930
17,942
+0.14(+5.02%)
Nov 24, 2014
2.750
2.800
2.630
2.790
29,532
+0.07(+2.57%)
Nov 21, 2014
2.770
2.842
2.670
2.720
49,820
+0.01(+0.20%)
Nov 20, 2014
2.670
2.740
2.650
2.715
160,531
+0.04(+1.67%)
Nov 19, 2014
2.650
2.780
2.630
2.670
50,385
-0.03(-1.11%)
Nov 18, 2014
2.595
2.800
2.595
2.700
29,596
+0.06(+2.27%)
Nov 17, 2014
2.550
2.690
2.550
2.640
73,592
-0.05(-1.86%)
Nov 14, 2014
2.800
2.980
2.578
2.690
319,523
+0.14(+5.49%)
Nov 13, 2014
2.520
2.650
2.513
2.550
47,084
+0.00(+0.00%)
Nov 12, 2014
2.600
2.600
2.523
2.550
14,641
-0.08(-3.04%)
Nov 11, 2014
2.800
2.800
2.600
2.630
15,617
+0.14(+5.62%)
Nov 10, 2014
2.850
2.850
2.460
2.490
74,182
-0.38(-13.24%)
Nov 07, 2014
2.850
2.980
2.750
2.870
14,936
+0.01(+0.35%)
Nov 06, 2014
2.970
2.970
2.800
2.860
10,566
-0.02(-0.69%)
Nov 05, 2014
2.750
2.940
2.740
2.880
23,160
+0.22(+8.27%)
Nov 04, 2014
2.850
2.990
2.650
2.660
36,126
-0.07(-2.56%)
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
.