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
)
6.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2023
3.780
3.830
3.690
3.760
308,067
-0.02(-0.53%)
Oct 30, 2023
3.730
3.810
3.640
3.780
296,201
+0.05(+1.34%)
Oct 27, 2023
3.710
3.750
3.580
3.730
425,906
+0.05(+1.36%)
Oct 26, 2023
3.710
3.730
3.600
3.680
327,098
-0.05(-1.34%)
Oct 25, 2023
3.880
3.890
3.710
3.730
298,927
-0.21(-5.33%)
Oct 24, 2023
3.910
4.020
3.880
3.940
473,149
+0.05(+1.29%)
Oct 23, 2023
4.050
4.050
3.820
3.890
2,068,457
-0.15(-3.71%)
Oct 20, 2023
4.170
4.170
4.030
4.040
229,144
-0.13(-3.12%)
Oct 19, 2023
4.220
4.300
4.160
4.170
423,790
-0.08(-1.88%)
Oct 18, 2023
4.270
4.290
4.095
4.250
545,915
+0.03(+0.71%)
Oct 17, 2023
4.170
4.710
4.150
4.220
549,160
+0.03(+0.72%)
Oct 16, 2023
4.150
4.200
3.970
4.190
538,326
+0.21(+5.28%)
Oct 13, 2023
4.040
4.100
3.920
3.980
669,881
-0.11(-2.69%)
Oct 12, 2023
4.330
4.330
4.020
4.090
335,185
-0.17(-3.88%)
Oct 11, 2023
4.570
4.570
4.085
4.255
362,010
-0.32(-6.89%)
Oct 10, 2023
4.370
4.620
4.370
4.570
618,301
+0.19(+4.34%)
Oct 09, 2023
4.680
4.680
4.370
4.380
357,464
-0.20(-4.37%)
Oct 06, 2023
4.680
4.750
4.565
4.580
348,283
-0.14(-2.97%)
Oct 05, 2023
4.800
4.880
4.650
4.720
163,259
-0.08(-1.67%)
Oct 04, 2023
4.930
4.930
4.700
4.800
247,686
-0.11(-2.24%)
Oct 03, 2023
4.920
4.980
4.800
4.910
245,274
-0.09(-1.80%)
Oct 02, 2023
4.990
5.010
4.820
5.000
278,799
+0.00(+0.00%)
Sep 29, 2023
5.100
5.100
4.850
5.000
231,432
-0.06(-1.19%)
Sep 28, 2023
5.020
5.150
4.965
5.060
307,950
+0.06(+1.20%)
Sep 27, 2023
4.790
5.050
4.630
5.000
611,762
+0.32(+6.84%)
Sep 26, 2023
4.880
5.020
4.670
4.680
220,716
-0.31(-6.21%)
Sep 25, 2023
4.780
5.020
4.960
4.990
226,913
+0.14(+2.89%)
Sep 22, 2023
5.000
5.010
4.630
4.850
575,720
-0.14(-2.81%)
Sep 21, 2023
5.160
5.160
4.880
4.990
236,039
-0.21(-4.04%)
Sep 20, 2023
5.410
5.410
5.145
5.200
241,207
-0.09(-1.70%)
Sep 19, 2023
5.340
5.440
5.280
5.290
134,917
-0.08(-1.49%)
Sep 18, 2023
5.480
5.480
5.250
5.370
235,218
-0.08(-1.47%)
Sep 15, 2023
5.510
5.530
5.300
5.450
623,454
-0.09(-1.62%)
Sep 14, 2023
5.510
5.670
5.440
5.540
212,494
+0.04(+0.73%)
Sep 13, 2023
5.640
5.710
5.490
5.500
153,137
-0.15(-2.65%)
Sep 12, 2023
5.760
5.820
5.620
5.650
257,073
-0.17(-2.92%)
Sep 11, 2023
5.710
6.050
5.710
5.820
334,399
+0.24(+4.30%)
Sep 08, 2023
5.870
5.880
5.380
5.580
271,264
-0.33(-5.58%)
Sep 07, 2023
6.120
6.120
5.845
5.910
174,593
-0.24(-3.90%)
Sep 06, 2023
6.100
6.270
6.041
6.150
129,955
+0.00(+0.00%)
Sep 05, 2023
6.290
6.320
6.030
6.150
200,814
-0.15(-2.38%)
Sep 01, 2023
6.290
6.400
6.230
6.300
151,542
+0.04(+0.64%)
Aug 31, 2023
6.400
6.490
6.195
6.260
174,850
-0.13(-2.03%)
Aug 30, 2023
6.640
6.660
6.290
6.390
181,966
-0.25(-3.77%)
Aug 29, 2023
6.360
6.690
6.310
6.640
312,315
+0.25(+3.91%)
Aug 28, 2023
6.430
6.605
6.360
6.390
297,383
+0.05(+0.79%)
Aug 25, 2023
6.360
6.500
6.120
6.340
302,911
+0.02(+0.32%)
Aug 24, 2023
6.470
6.470
6.210
6.320
213,801
-0.20(-3.07%)
Aug 23, 2023
6.480
6.640
6.400
6.520
262,368
+0.13(+2.03%)
Aug 22, 2023
6.020
6.410
6.010
6.390
398,648
+0.41(+6.86%)
Aug 21, 2023
5.900
6.000
5.770
5.980
261,106
+0.23(+4.00%)
Aug 18, 2023
5.830
6.190
5.710
5.750
341,649
-0.18(-3.04%)
Aug 17, 2023
5.670
6.050
5.450
5.930
439,960
+0.28(+4.96%)
Aug 16, 2023
6.110
6.190
5.630
5.650
462,241
-0.51(-8.28%)
Aug 15, 2023
6.080
6.230
5.945
6.160
238,266
+0.04(+0.65%)
Aug 14, 2023
6.130
6.310
6.000
6.120
329,116
+0.05(+0.82%)
Aug 11, 2023
6.190
6.340
5.970
6.070
322,104
-0.18(-2.88%)
Aug 10, 2023
6.700
6.900
6.240
6.250
306,070
-0.43(-6.51%)
Aug 09, 2023
6.430
7.000
6.220
6.685
471,830
+0.01(+0.22%)
Aug 08, 2023
8.070
8.120
5.795
6.670
3,545,639
-1.61(-19.44%)
Aug 07, 2023
8.360
8.400
8.070
8.280
313,088
-0.14(-1.66%)
Aug 04, 2023
8.580
8.615
8.280
8.420
267,764
-0.16(-1.86%)
Aug 03, 2023
8.330
8.720
8.250
8.580
243,075
+0.18(+2.14%)
Aug 02, 2023
8.420
8.460
8.250
8.400
175,678
-0.11(-1.29%)
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
.