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 (%)
May 29, 2015
3.060
3.100
2.990
3.060
270,563
+0.03(+0.99%)
May 28, 2015
3.080
3.150
3.010
3.030
108,953
-0.02(-0.66%)
May 27, 2015
3.060
3.171
3.010
3.050
43,286
-0.07(-2.24%)
May 26, 2015
3.040
3.190
3.000
3.120
47,364
+0.10(+3.31%)
May 22, 2015
3.060
3.020
3.020
3.020
74,000
-0.03(-0.98%)
May 21, 2015
3.110
3.120
3.020
3.050
22,451
-0.01(-0.33%)
May 20, 2015
3.097
3.190
3.050
3.060
324,467
-0.03(-0.97%)
May 19, 2015
3.097
3.160
3.070
3.090
11,750
-0.05(-1.59%)
May 18, 2015
3.140
3.150
3.010
3.140
39,957
+0.05(+1.62%)
May 15, 2015
3.080
3.150
3.030
3.090
45,750
+0.01(+0.32%)
May 14, 2015
3.110
3.180
3.080
3.080
23,904
-0.06(-1.91%)
May 13, 2015
3.160
3.160
3.080
3.140
32,455
-0.01(-0.32%)
May 12, 2015
3.150
3.190
3.120
3.150
62,967
+0.00(+0.00%)
May 11, 2015
3.200
3.210
3.150
3.150
13,646
-0.01(-0.32%)
May 08, 2015
3.280
3.300
3.160
3.160
5,199
-0.09(-2.77%)
May 07, 2015
3.300
3.300
3.240
3.250
29,367
-0.05(-1.52%)
May 06, 2015
3.250
3.350
3.210
3.300
103,531
+0.05(+1.54%)
May 05, 2015
3.250
3.350
3.160
3.250
43,834
+0.05(+1.56%)
May 04, 2015
3.250
3.260
3.189
3.200
44,155
+0.01(+0.31%)
May 01, 2015
3.311
3.330
3.130
3.190
35,986
-0.21(-6.18%)
Apr 30, 2015
3.350
3.400
3.260
3.400
7,894
+0.00(+0.00%)
Apr 29, 2015
3.400
3.430
3.350
3.400
16,400
+0.00(+0.00%)
Apr 28, 2015
3.440
3.440
3.370
3.400
13,331
+0.00(+0.00%)
Apr 27, 2015
3.300
3.450
3.280
3.400
17,679
+0.04(+1.19%)
Apr 24, 2015
3.360
3.380
3.350
3.360
7,376
-0.03(-0.88%)
Apr 23, 2015
3.460
3.460
3.350
3.390
12,168
-0.02(-0.59%)
Apr 22, 2015
3.461
3.470
3.410
3.410
7,449
-0.06(-1.73%)
Apr 21, 2015
3.450
3.500
3.450
3.470
4,176
+0.06(+1.76%)
Apr 20, 2015
3.445
3.479
3.410
3.410
5,004
-0.02(-0.58%)
Apr 17, 2015
3.580
3.590
3.400
3.430
21,118
-0.14(-3.92%)
Apr 16, 2015
3.500
3.590
3.430
3.570
51,421
+0.13(+3.78%)
Apr 15, 2015
3.429
3.490
3.400
3.440
30,332
+0.02(+0.58%)
Apr 14, 2015
3.330
3.480
3.330
3.420
108,066
+0.05(+1.48%)
Apr 13, 2015
3.330
3.400
3.300
3.370
8,543
-0.01(-0.30%)
Apr 10, 2015
3.330
3.400
3.330
3.380
5,693
+0.00(+0.00%)
Apr 09, 2015
3.225
3.490
3.225
3.380
74,252
+0.18(+5.62%)
Apr 08, 2015
3.250
3.280
3.200
3.200
157,127
-0.06(-1.84%)
Apr 07, 2015
3.160
3.290
3.160
3.260
13,807
+0.13(+4.15%)
Apr 06, 2015
3.180
3.200
3.130
3.130
18,684
-0.09(-2.80%)
Apr 02, 2015
3.250
3.220
3.220
3.220
27,800
-0.18(-5.29%)
Apr 01, 2015
3.420
3.500
3.220
3.400
34,514
-0.10(-2.86%)
Mar 31, 2015
3.450
3.510
3.450
3.500
29,613
+0.03(+0.86%)
Mar 30, 2015
3.620
3.620
3.300
3.470
40,720
-0.18(-4.93%)
Mar 27, 2015
3.400
3.650
3.360
3.650
14,251
+0.25(+7.35%)
Mar 26, 2015
3.370
3.430
3.360
3.400
30,254
+0.03(+0.89%)
Mar 25, 2015
3.500
3.510
3.370
3.370
30,497
-0.17(-4.80%)
Mar 24, 2015
3.600
3.600
3.500
3.540
22,421
-0.06(-1.67%)
Mar 23, 2015
3.390
3.600
3.390
3.600
35,660
+0.20(+5.88%)
Mar 20, 2015
3.365
3.670
3.360
3.400
98,779
+0.04(+1.19%)
Mar 19, 2015
3.310
3.400
3.310
3.360
26,019
+0.05(+1.51%)
Mar 18, 2015
3.290
3.390
3.290
3.310
41,925
-0.06(-1.93%)
Mar 17, 2015
3.350
3.380
3.350
3.375
4,846
-0.02(-0.44%)
Mar 16, 2015
3.300
3.390
3.240
3.390
81,976
+0.14(+4.31%)
Mar 13, 2015
3.300
3.300
3.220
3.250
32,940
+0.02(+0.62%)
Mar 12, 2015
3.400
3.400
3.216
3.230
50,523
+0.03(+0.94%)
Mar 11, 2015
3.220
3.299
3.190
3.200
136,253
+0.05(+1.59%)
Mar 10, 2015
3.210
3.360
3.150
3.150
61,774
-0.11(-3.37%)
Mar 09, 2015
3.290
3.360
3.200
3.260
23,909
+0.01(+0.31%)
Mar 06, 2015
3.400
3.400
3.210
3.250
64,531
-0.12(-3.56%)
Mar 05, 2015
3.194
3.375
3.180
3.370
104,813
+0.24(+7.67%)
Mar 04, 2015
3.220
3.190
3.120
3.130
27,141
-0.06(-1.88%)
Mar 03, 2015
3.180
3.240
3.180
3.190
7,936
+0.01(+0.31%)
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
.