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 (%)
Dec 30, 2016
9.000
9.000
9.000
0
+0.05(+0.56%)
Dec 29, 2016
8.550
9.050
8.350
8.950
241,701
+0.45(+5.29%)
Dec 28, 2016
8.500
8.600
8.350
8.500
150,889
+0.00(+0.00%)
Dec 27, 2016
8.400
8.600
8.350
8.500
133,580
+0.00(+0.00%)
Dec 23, 2016
8.500
8.500
8.500
0
-0.05(-0.58%)
Dec 22, 2016
8.600
8.750
8.500
8.550
79,939
-0.10(-1.16%)
Dec 21, 2016
8.750
8.750
8.550
8.650
104,592
+0.00(+0.00%)
Dec 20, 2016
8.650
8.700
8.600
8.650
84,252
+0.10(+1.17%)
Dec 19, 2016
8.750
8.825
8.550
8.550
78,200
-0.25(-2.84%)
Dec 16, 2016
8.850
9.100
8.750
8.800
228,135
-0.05(-0.56%)
Dec 15, 2016
8.750
8.900
8.600
8.850
120,362
+0.15(+1.72%)
Dec 14, 2016
8.800
8.950
8.650
8.700
82,403
-0.20(-2.25%)
Dec 13, 2016
8.450
8.925
8.250
8.900
139,816
+0.50(+5.95%)
Dec 12, 2016
8.200
8.550
8.150
8.400
141,792
+0.15(+1.82%)
Dec 09, 2016
8.400
8.550
8.225
8.250
153,846
-0.10(-1.20%)
Dec 08, 2016
8.350
8.550
8.300
8.350
201,167
+0.00(+0.00%)
Dec 07, 2016
8.425
8.425
8.200
8.350
142,142
-0.10(-1.18%)
Dec 06, 2016
8.450
8.500
8.250
8.450
69,710
+0.05(+0.60%)
Dec 05, 2016
8.150
8.500
8.150
8.400
112,006
+0.30(+3.70%)
Dec 02, 2016
8.200
8.400
8.050
8.100
85,070
-0.10(-1.22%)
Dec 01, 2016
8.400
8.500
8.050
8.200
269,315
-0.15(-1.80%)
Nov 30, 2016
8.550
8.550
8.300
8.350
133,799
-0.10(-1.18%)
Nov 29, 2016
8.550
8.625
8.300
8.450
158,291
+0.00(+0.00%)
Nov 28, 2016
8.750
8.900
8.450
8.450
268,807
-0.35(-3.98%)
Nov 25, 2016
8.800
8.900
8.750
8.800
111,646
+0.05(+0.57%)
Nov 23, 2016
8.750
8.750
8.750
0
+0.10(+1.16%)
Nov 22, 2016
9.000
9.000
8.600
8.650
514,511
+0.10(+1.17%)
Nov 21, 2016
8.950
8.950
8.500
8.550
200,932
-0.35(-3.93%)
Nov 18, 2016
8.750
8.900
8.750
8.900
156,153
+0.15(+1.71%)
Nov 17, 2016
8.650
8.800
8.550
8.750
196,130
+0.15(+1.74%)
Nov 16, 2016
8.600
8.650
8.450
8.600
88,758
+0.00(+0.00%)
Nov 15, 2016
8.500
8.650
8.400
8.600
126,973
+0.05(+0.58%)
Nov 14, 2016
8.650
8.650
8.450
8.550
125,143
+0.00(+0.00%)
Nov 11, 2016
8.200
8.650
8.000
8.550
216,715
+0.35(+4.27%)
Nov 10, 2016
8.350
8.450
8.050
8.200
260,949
+0.05(+0.61%)
Nov 09, 2016
7.750
8.200
7.650
8.150
365,057
+0.25(+3.16%)
Nov 08, 2016
7.800
7.950
7.700
7.900
191,797
+0.10(+1.28%)
Nov 07, 2016
8.150
8.150
7.700
7.800
391,675
-0.25(-3.11%)
Nov 04, 2016
8.350
8.350
7.950
8.050
446,083
-0.55(-6.40%)
Nov 03, 2016
8.750
9.161
8.050
8.600
426,060
-0.50(-5.49%)
Nov 02, 2016
8.750
9.200
8.600
9.100
268,132
+0.35(+4.00%)
Nov 01, 2016
8.900
8.900
8.500
8.750
147,668
-0.10(-1.13%)
Oct 31, 2016
8.900
9.083
8.800
8.850
311,414
-0.05(-0.56%)
Oct 28, 2016
8.850
9.000
8.750
8.900
184,760
+0.10(+1.14%)
Oct 27, 2016
8.850
8.900
8.750
8.800
122,413
+0.00(+0.00%)
Oct 26, 2016
8.950
9.000
8.750
8.800
150,863
-0.10(-1.12%)
Oct 25, 2016
8.950
9.000
8.800
8.900
85,667
-0.05(-0.56%)
Oct 24, 2016
8.950
9.099
8.800
8.950
129,404
+0.00(+0.00%)
Oct 21, 2016
8.950
9.000
8.800
8.950
82,907
+0.00(+0.00%)
Oct 20, 2016
8.900
9.050
8.875
8.950
189,943
+0.05(+0.56%)
Oct 19, 2016
8.800
8.950
8.750
8.900
77,590
+0.15(+1.71%)
Oct 18, 2016
8.700
8.850
8.700
8.750
57,446
+0.05(+0.57%)
Oct 17, 2016
8.750
8.750
8.700
8.700
74,862
-0.02(-0.23%)
Oct 14, 2016
8.560
8.750
8.300
8.720
292,026
+0.00(+0.00%)
Oct 13, 2016
8.560
8.720
8.490
8.720
125,624
+0.10(+1.16%)
Oct 12, 2016
8.660
8.730
8.600
8.620
115,920
-0.12(-1.37%)
Oct 11, 2016
8.990
9.050
8.562
8.740
212,509
-0.31(-3.43%)
Oct 10, 2016
9.250
9.250
8.950
9.050
168,768
-0.10(-1.09%)
Oct 07, 2016
8.080
9.280
8.050
9.150
1,242,172
+0.91(+11.04%)
Oct 06, 2016
8.490
8.490
8.210
8.240
114,440
-0.21(-2.49%)
Oct 05, 2016
8.690
8.700
8.430
8.450
108,470
-0.15(-1.74%)
Oct 04, 2016
8.980
8.980
8.580
8.600
55,409
-0.32(-3.59%)
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
.