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 (%)
Mar 31, 2022
8.090
8.220
7.920
7.940
210,593
-0.15(-1.85%)
Mar 30, 2022
8.200
8.310
8.000
8.090
141,671
-0.08(-0.98%)
Mar 29, 2022
8.020
8.360
8.020
8.170
155,450
+0.34(+4.34%)
Mar 28, 2022
7.720
7.900
7.615
7.830
104,869
+0.06(+0.77%)
Mar 25, 2022
7.850
7.990
7.680
7.770
107,140
-0.08(-1.02%)
Mar 24, 2022
7.830
7.930
7.660
7.850
262,473
-0.01(-0.13%)
Mar 23, 2022
8.380
8.380
7.670
7.860
307,925
-0.60(-7.09%)
Mar 22, 2022
8.570
8.650
8.440
8.460
117,755
-0.03(-0.35%)
Mar 21, 2022
9.110
9.240
8.430
8.490
156,614
-0.76(-8.22%)
Mar 18, 2022
9.000
9.430
9.000
9.250
560,411
+0.13(+1.43%)
Mar 17, 2022
7.970
9.160
7.970
9.120
314,638
+0.92(+11.22%)
Mar 16, 2022
8.170
8.330
7.895
8.200
276,713
+0.08(+0.99%)
Mar 15, 2022
8.070
8.380
8.030
8.120
314,333
+0.02(+0.25%)
Mar 14, 2022
8.280
8.400
7.940
8.100
427,624
-0.22(-2.64%)
Mar 11, 2022
8.780
9.190
8.280
8.320
488,046
-0.19(-2.23%)
Mar 10, 2022
8.590
8.730
8.330
8.510
207,219
-0.33(-3.73%)
Mar 09, 2022
8.630
9.090
8.630
8.840
221,288
+0.33(+3.88%)
Mar 08, 2022
8.700
8.810
8.390
8.510
344,617
-0.22(-2.52%)
Mar 07, 2022
8.970
9.340
8.700
8.730
308,176
-0.34(-3.75%)
Mar 04, 2022
9.020
9.020
9.000
9.070
170,334
-0.15(-1.63%)
Mar 03, 2022
9.560
9.660
9.105
9.220
186,985
-0.26(-2.74%)
Mar 02, 2022
9.410
9.630
9.030
9.480
365,310
+0.42(+4.64%)
Mar 01, 2022
9.180
9.400
8.910
9.060
420,477
-0.28(-3.00%)
Feb 28, 2022
9.250
9.805
9.190
9.340
305,370
-0.05(-0.53%)
Feb 25, 2022
8.800
9.390
8.775
9.390
271,633
+0.45(+5.03%)
Feb 24, 2022
8.370
9.000
7.670
8.940
635,662
+0.96(+12.03%)
Feb 23, 2022
7.290
8.380
7.260
7.980
888,329
+0.72(+9.92%)
Feb 22, 2022
7.310
7.470
7.205
7.260
378,962
-0.13(-1.76%)
Feb 18, 2022
7.390
0
-0.08(-1.07%)
Feb 17, 2022
8.150
8.600
7.450
7.470
404,058
-0.79(-9.56%)
Feb 16, 2022
8.420
8.530
8.110
8.260
404,346
-0.23(-2.71%)
Feb 15, 2022
8.280
8.620
8.280
8.490
162,847
+0.35(+4.30%)
Feb 14, 2022
8.300
8.340
8.060
8.140
170,235
-0.11(-1.33%)
Feb 11, 2022
8.730
8.780
8.210
8.250
218,420
-0.44(-5.06%)
Feb 10, 2022
8.780
8.930
8.540
8.690
280,966
-0.30(-3.34%)
Feb 09, 2022
8.840
9.210
8.750
8.990
511,551
+0.10(+1.12%)
Feb 08, 2022
8.470
8.970
8.390
8.890
207,916
+0.40(+4.71%)
Feb 07, 2022
8.140
8.580
8.140
8.490
112,742
+0.13(+1.56%)
Feb 04, 2022
8.190
8.490
7.860
8.360
198,318
+0.29(+3.59%)
Feb 03, 2022
8.060
8.070
123,291
-0.28(-3.35%)
Feb 02, 2022
8.580
8.700
8.210
8.350
172,760
-0.25(-2.91%)
Feb 01, 2022
8.730
8.880
8.400
8.600
160,798
-0.11(-1.26%)
Jan 31, 2022
8.040
8.710
366,129
+0.77(+9.70%)
Jan 28, 2022
7.720
7.960
7.510
7.940
232,146
+0.24(+3.12%)
Jan 27, 2022
8.100
8.220
7.610
7.700
211,426
-0.33(-4.11%)
Jan 26, 2022
8.230
8.587
7.940
8.030
232,441
-0.04(-0.50%)
Jan 25, 2022
8.360
8.650
7.960
8.070
477,764
-0.55(-6.38%)
Jan 24, 2022
8.190
8.770
7.800
8.620
498,730
+0.34(+4.11%)
Jan 21, 2022
8.320
8.769
8.270
8.280
297,649
-0.28(-3.27%)
Jan 20, 2022
8.830
9.090
8.520
8.560
258,500
-0.05(-0.58%)
Jan 19, 2022
8.690
8.875
8.418
8.610
266,194
-0.01(-0.12%)
Jan 18, 2022
8.960
8.960
8.600
8.620
262,502
-0.53(-5.79%)
Jan 14, 2022
9.150
0
+0.04(+0.44%)
Jan 13, 2022
9.400
9.475
9.070
9.110
301,414
-0.21(-2.25%)
Jan 12, 2022
9.970
10.07
9.240
9.320
269,779
-0.52(-5.28%)
Jan 11, 2022
9.310
10.15
9.310
9.840
415,477
+0.34(+3.58%)
Jan 10, 2022
9.880
9.880
9.218
9.500
404,445
-0.34(-3.46%)
Jan 07, 2022
10.51
10.69
9.580
9.840
865,013
-0.86(-8.04%)
Jan 06, 2022
10.10
10.99
9.890
10.70
896,219
+0.56(+5.52%)
Jan 05, 2022
10.35
10.64
10.05
10.14
883,198
-0.30(-2.87%)
Jan 04, 2022
9.850
10.73
9.850
10.44
587,666
+0.50(+5.02%)
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
.