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
)
8.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2023
9.050
9.230
8.940
9.130
261,545
+0.10(+1.11%)
Jun 29, 2023
8.990
9.040
8.860
9.030
247,297
+0.05(+0.56%)
Jun 28, 2023
8.950
9.110
8.930
8.980
166,082
-0.09(-0.99%)
Jun 27, 2023
9.000
9.140
8.780
9.070
232,364
+0.10(+1.11%)
Jun 26, 2023
8.920
9.040
8.750
8.970
175,741
-0.02(-0.22%)
Jun 23, 2023
8.940
9.080
8.870
8.990
290,791
-0.09(-0.99%)
Jun 22, 2023
9.030
9.160
8.895
9.080
144,088
+0.03(+0.33%)
Jun 21, 2023
9.070
9.150
8.990
9.050
108,157
-0.05(-0.55%)
Jun 20, 2023
9.230
9.230
9.050
9.100
109,464
-0.09(-0.98%)
Jun 16, 2023
9.770
9.770
9.120
9.190
408,561
-0.40(-4.17%)
Jun 15, 2023
9.550
9.780
9.440
9.590
167,541
-0.07(-0.72%)
May 08, 2023
9.470
9.830
9.385
9.660
311,520
+0.24(+2.55%)
May 05, 2023
9.120
9.780
9.120
9.420
300,578
+0.41(+4.55%)
May 04, 2023
8.840
9.250
8.650
9.010
417,126
+0.15(+1.69%)
May 03, 2023
8.870
9.175
8.670
8.860
323,257
+0.02(+0.23%)
May 02, 2023
9.210
9.335
8.760
8.840
121,227
-0.43(-4.64%)
May 01, 2023
8.980
9.290
8.950
9.270
99,481
+0.25(+2.77%)
Apr 28, 2023
9.090
9.350
8.990
9.020
70,852
-0.08(-0.88%)
Apr 27, 2023
9.260
9.260
9.060
9.100
111,857
-0.08(-0.87%)
Apr 26, 2023
9.210
9.370
9.080
9.180
122,645
-0.05(-0.54%)
Apr 25, 2023
9.280
9.460
9.175
9.230
84,110
-0.15(-1.60%)
Apr 24, 2023
9.510
9.690
9.320
9.380
84,049
-0.14(-1.47%)
Apr 21, 2023
10.11
10.46
9.435
9.520
134,620
-0.60(-5.93%)
Apr 20, 2023
10.04
10.14
9.740
10.12
117,576
+0.02(+0.20%)
Apr 19, 2023
9.760
10.16
9.760
10.10
130,050
+0.25(+2.54%)
Apr 18, 2023
10.35
10.36
9.810
9.850
91,402
-0.50(-4.83%)
Apr 17, 2023
10.11
10.44
9.980
10.35
163,988
+0.34(+3.40%)
Apr 14, 2023
10.35
10.62
9.990
10.01
303,397
-0.37(-3.56%)
Apr 13, 2023
10.11
10.50
10.10
10.38
195,180
+0.28(+2.77%)
Apr 12, 2023
10.45
10.49
10.06
10.10
110,697
-0.24(-2.32%)
Apr 11, 2023
10.03
10.49
10.03
10.34
143,073
+0.31(+3.09%)
Apr 10, 2023
9.840
10.13
9.750
10.03
160,989
+0.17(+1.72%)
Apr 06, 2023
9.710
9.910
9.540
9.860
109,245
+0.16(+1.65%)
Apr 05, 2023
9.690
9.810
9.530
9.700
162,700
+0.01(+0.10%)
Apr 04, 2023
9.360
9.740
9.340
9.690
171,127
+0.29(+3.09%)
Apr 03, 2023
9.500
9.750
9.270
9.400
265,744
-0.05(-0.53%)
Mar 31, 2023
9.280
9.570
9.210
9.450
245,093
+0.22(+2.38%)
Mar 30, 2023
9.150
9.290
9.030
9.230
134,895
+0.12(+1.32%)
Mar 29, 2023
9.040
9.175
8.960
9.110
138,375
+0.12(+1.33%)
Mar 28, 2023
9.160
9.260
8.950
8.990
135,313
-0.23(-2.49%)
Mar 27, 2023
9.130
9.416
9.130
9.220
160,778
+0.16(+1.77%)
Mar 24, 2023
8.740
9.110
8.603
9.060
148,615
+0.30(+3.42%)
Mar 23, 2023
8.760
8.920
8.670
8.760
245,191
+0.01(+0.11%)
Mar 22, 2023
8.880
9.195
8.690
8.750
373,358
-0.16(-1.80%)
Mar 21, 2023
8.530
9.040
8.530
8.910
395,518
+0.43(+5.07%)
Mar 20, 2023
8.270
8.490
8.180
8.480
354,892
+0.26(+3.16%)
Mar 17, 2023
7.920
8.340
7.920
8.220
826,799
-0.05(-0.60%)
Mar 16, 2023
8.290
8.480
8.190
8.270
359,592
-0.13(-1.55%)
Mar 15, 2023
8.230
8.700
8.170
8.400
391,351
-0.03(-0.36%)
Mar 14, 2023
7.350
8.630
7.350
8.430
689,258
+0.90(+11.95%)
Mar 13, 2023
7.420
7.710
7.201
7.530
462,879
-0.05(-0.66%)
Mar 10, 2023
7.760
7.900
7.330
7.580
208,008
-0.30(-3.81%)
Mar 09, 2023
8.160
8.300
7.850
7.880
144,232
-0.25(-3.08%)
Mar 08, 2023
8.060
8.180
7.940
8.130
160,801
+0.04(+0.49%)
Mar 07, 2023
8.270
8.350
8.080
8.090
119,254
-0.15(-1.82%)
Mar 06, 2023
8.410
8.410
7.820
8.240
149,845
-0.22(-2.60%)
Mar 03, 2023
8.280
8.500
8.180
8.460
107,652
+0.23(+2.79%)
Mar 02, 2023
8.080
8.230
7.990
8.230
101,801
+0.07(+0.86%)
Mar 01, 2023
8.280
8.340
8.095
8.160
119,303
-0.09(-1.09%)
Feb 28, 2023
8.290
8.350
8.135
8.250
269,832
-0.08(-0.96%)
Feb 27, 2023
8.340
8.465
8.240
8.330
209,059
+0.11(+1.34%)
Feb 24, 2023
8.070
8.290
7.960
8.220
304,976
+0.08(+0.98%)
Feb 23, 2023
8.190
8.190
7.920
8.140
175,322
+0.07(+0.87%)
Feb 22, 2023
7.990
8.290
7.900
8.070
245,113
+0.08(+1.00%)
Feb 21, 2023
8.650
8.650
7.980
7.990
170,143
-0.71(-8.16%)
Feb 17, 2023
8.500
8.760
8.290
8.700
363,679
+0.22(+2.59%)
Feb 16, 2023
8.800
8.950
8.430
8.480
358,787
-0.53(-5.88%)
Feb 15, 2023
8.910
9.020
8.710
9.010
322,315
+0.05(+0.56%)
Feb 14, 2023
8.920
9.155
8.820
8.960
284,164
+0.03(+0.34%)
Feb 13, 2023
9.120
9.280
8.770
8.930
185,735
-0.14(-1.54%)
Feb 10, 2023
8.610
9.110
8.500
9.070
374,592
+0.43(+4.98%)
Feb 09, 2023
9.090
9.230
8.630
8.640
152,441
-0.36(-4.00%)
Feb 08, 2023
9.270
9.340
8.910
9.000
157,047
-0.28(-3.02%)
Feb 07, 2023
9.290
9.420
9.060
9.280
223,938
-0.04(-0.43%)
Feb 06, 2023
9.920
10.02
9.030
9.320
320,733
-0.58(-5.86%)
Feb 03, 2023
9.650
10.25
9.650
9.900
233,468
+0.18(+1.85%)
Feb 02, 2023
9.350
9.760
9.350
9.720
255,752
+0.43(+4.63%)
Feb 01, 2023
9.420
9.540
9.195
9.290
251,183
-0.18(-1.90%)
Jan 31, 2023
9.700
9.815
9.300
9.470
357,423
-0.26(-2.67%)
Jan 30, 2023
9.950
10.01
9.300
9.730
273,640
-0.48(-4.70%)
Jan 27, 2023
9.840
10.36
9.700
10.21
244,318
+0.23(+2.30%)
Jan 26, 2023
10.34
10.34
9.600
9.980
203,346
-0.34(-3.29%)
Jan 25, 2023
10.76
10.76
9.950
10.32
148,617
-0.51(-4.71%)
Jan 24, 2023
10.96
11.25
10.83
10.83
194,580
-0.12(-1.10%)
Jan 23, 2023
10.51
11.05
10.06
10.95
317,181
+0.45(+4.29%)
Jan 20, 2023
10.35
10.69
10.06
10.50
321,092
+0.35(+3.45%)
Jan 19, 2023
9.500
10.22
9.460
10.15
229,145
+0.52(+5.40%)
Jan 18, 2023
10.41
10.52
9.580
9.630
72,931
-0.78(-7.49%)
Jan 17, 2023
10.70
10.88
10.30
10.41
114,519
-0.21(-1.98%)
Jan 13, 2023
9.380
10.82
9.380
10.62
248,657
+1.13(+11.91%)
Jan 12, 2023
9.780
9.820
9.335
9.490
168,629
-0.39(-3.95%)
Jan 11, 2023
10.53
10.53
9.540
9.880
261,194
-0.66(-6.26%)
Jan 10, 2023
10.64
11.02
10.47
10.54
177,517
-0.21(-1.95%)
Jan 09, 2023
10.80
11.32
10.64
10.75
351,900
-0.02(-0.19%)
Jan 06, 2023
10.45
10.88
10.22
10.77
183,302
+0.46(+4.46%)
Jan 05, 2023
9.640
10.37
9.640
10.31
151,001
+0.54(+5.53%)
Jan 04, 2023
9.880
10.01
9.710
9.770
65,613
-0.11(-1.11%)
Jan 03, 2023
10.07
10.34
9.805
9.880
99,992
-0.10(-1.00%)
Dec 30, 2022
10.16
10.20
9.797
9.980
84,793
-0.24(-2.35%)
Dec 29, 2022
9.900
10.51
9.665
10.22
93,522
+0.42(+4.29%)
Dec 28, 2022
9.360
9.885
9.320
9.800
258,913
+0.36(+3.81%)
Dec 27, 2022
9.970
9.970
9.260
9.440
136,514
-0.50(-5.03%)
Dec 23, 2022
10.17
10.31
9.910
9.940
123,569
-0.24(-2.36%)
Dec 22, 2022
10.30
10.30
10.01
10.18
175,208
-0.15(-1.45%)
Dec 21, 2022
10.27
10.55
10.27
10.33
111,073
+0.12(+1.18%)
Dec 20, 2022
10.03
10.26
9.860
10.21
112,987
+0.06(+0.59%)
Dec 19, 2022
10.55
10.60
10.07
10.15
193,530
-0.39(-3.70%)
Dec 16, 2022
10.57
10.82
10.47
10.54
279,563
-0.17(-1.59%)
Dec 15, 2022
10.83
11.20
10.65
10.71
210,926
-0.22(-2.01%)
Dec 14, 2022
10.95
11.10
10.81
10.93
82,647
-0.02(-0.18%)
Dec 13, 2022
10.99
11.13
10.73
10.95
235,167
+0.32(+3.01%)
Dec 12, 2022
10.60
10.78
10.57
10.63
90,562
-0.03(-0.28%)
Dec 09, 2022
10.85
10.98
10.63
10.66
81,728
-0.08(-0.74%)
Dec 08, 2022
10.69
10.89
10.58
10.74
101,840
+0.13(+1.23%)
Dec 07, 2022
10.46
10.83
10.45
10.61
92,121
+0.04(+0.38%)
Dec 06, 2022
10.83
10.83
10.42
10.57
80,391
-0.36(-3.29%)
Dec 05, 2022
10.99
11.08
10.74
10.93
110,828
-0.16(-1.44%)
Dec 02, 2022
10.89
11.13
10.89
11.09
106,523
+0.06(+0.54%)
Dec 01, 2022
11.01
11.35
10.85
11.03
418,127
+0.08(+0.73%)
Nov 30, 2022
10.49
11.07
10.36
10.95
956,264
+0.47(+4.48%)
Nov 29, 2022
10.41
11.02
10.04
10.48
223,643
+0.08(+0.77%)
Nov 28, 2022
11.03
11.08
10.39
10.40
185,967
-0.78(-6.98%)
Nov 25, 2022
11.03
11.24
10.97
11.18
51,251
+0.25(+2.29%)
Nov 23, 2022
11.06
11.24
10.80
10.93
190,704
-0.04(-0.36%)
Nov 22, 2022
10.95
11.09
10.61
10.97
133,396
+0.13(+1.20%)
Nov 21, 2022
11.58
11.67
10.76
10.84
160,498
-0.89(-7.59%)
Nov 18, 2022
11.84
12.08
11.66
11.73
164,651
+0.21(+1.82%)
Nov 17, 2022
11.54
11.86
11.32
11.52
154,029
-0.21(-1.79%)
Nov 16, 2022
12.13
12.26
11.65
11.73
179,817
-0.40(-3.30%)
Nov 15, 2022
12.41
12.60
12.03
12.13
176,755
-0.08(-0.66%)
Nov 14, 2022
13.07
13.07
12.17
12.21
257,541
-0.76(-5.86%)
Nov 11, 2022
13.05
13.49
12.65
12.97
457,426
-0.12(-0.92%)
Nov 10, 2022
12.74
13.66
12.62
13.09
833,332
+0.38(+2.99%)
Nov 09, 2022
12.53
12.80
11.32
12.71
730,278
+0.65(+5.39%)
Nov 08, 2022
11.40
12.72
11.10
12.06
294,373
+1.38(+12.92%)
Nov 07, 2022
11.14
11.18
10.53
10.68
462,495
-0.35(-3.17%)
Nov 04, 2022
10.90
11.05
10.62
11.03
228,892
+0.34(+3.18%)
Nov 03, 2022
10.53
10.77
10.39
10.69
141,430
+0.04(+0.38%)
Nov 02, 2022
11.09
11.26
10.54
10.65
163,118
-0.52(-4.66%)
Nov 01, 2022
11.46
11.56
11.10
11.17
117,148
-0.25(-2.19%)
Oct 31, 2022
11.22
11.48
11.12
11.42
104,227
+0.26(+2.33%)
Oct 28, 2022
11.31
11.42
11.09
11.16
166,340
-0.04(-0.36%)
Oct 27, 2022
11.63
11.63
11.17
11.20
84,073
-0.26(-2.27%)
Oct 26, 2022
11.39
11.79
11.32
11.46
154,517
+0.13(+1.15%)
Oct 25, 2022
11.19
11.49
11.19
11.33
121,410
+0.16(+1.43%)
Oct 24, 2022
11.50
11.58
11.14
11.17
121,000
-0.33(-2.87%)
Oct 21, 2022
11.61
11.63
11.31
11.50
172,656
+0.05(+0.44%)
Oct 20, 2022
11.44
11.84
11.32
11.45
138,373
+0.00(+0.00%)
Oct 19, 2022
11.54
11.74
11.16
11.45
145,101
-0.19(-1.63%)
Oct 18, 2022
11.65
12.30
11.43
11.64
259,389
+0.15(+1.31%)
Oct 17, 2022
11.44
11.61
11.28
11.49
148,017
+0.25(+2.22%)
Oct 14, 2022
11.51
11.60
11.19
11.24
151,658
-0.16(-1.40%)
Oct 13, 2022
10.74
11.57
10.62
11.40
121,734
+0.49(+4.49%)
Oct 12, 2022
10.95
11.01
10.66
10.91
89,513
+0.05(+0.46%)
Oct 11, 2022
10.77
11.09
10.46
10.86
185,377
+0.00(+0.00%)
Oct 10, 2022
11.40
11.40
10.73
10.86
190,484
-0.46(-4.06%)
Oct 07, 2022
11.71
11.71
11.16
11.32
279,432
-0.44(-3.74%)
Oct 06, 2022
11.89
12.19
11.73
11.76
145,102
-0.14(-1.18%)
Oct 05, 2022
12.15
12.25
11.55
11.90
250,641
-0.39(-3.17%)
Oct 04, 2022
12.26
12.66
12.25
12.29
372,050
+0.18(+1.49%)
Oct 03, 2022
12.11
12.22
11.94
12.11
249,770
+0.19(+1.59%)
Sep 30, 2022
11.89
12.47
11.88
11.92
304,965
-0.02(-0.17%)
Sep 29, 2022
12.20
12.27
11.90
11.94
262,603
-0.31(-2.53%)
Sep 28, 2022
11.24
12.78
11.14
12.25
580,842
+0.97(+8.60%)
Sep 27, 2022
11.09
11.56
11.00
11.28
203,056
+0.26(+2.36%)
Sep 26, 2022
10.53
11.15
10.53
11.02
395,589
+0.28(+2.61%)
Sep 23, 2022
10.75
11.00
10.33
10.74
395,292
-0.26(-2.36%)
Sep 22, 2022
11.14
11.14
10.36
11.00
291,816
-0.25(-2.22%)
Sep 21, 2022
11.47
12.10
11.02
11.25
283,516
-0.12(-1.06%)
Sep 20, 2022
11.19
11.47
10.93
11.37
109,250
+0.09(+0.80%)
Sep 19, 2022
11.26
11.37
10.92
11.28
295,499
-0.11(-0.97%)
Sep 16, 2022
11.29
11.49
10.95
11.39
434,189
-0.35(-2.98%)
Sep 15, 2022
10.96
11.84
10.96
11.74
365,311
+0.62(+5.58%)
Sep 14, 2022
11.05
11.20
10.82
11.12
117,222
+0.12(+1.09%)
Sep 13, 2022
10.69
11.33
10.68
11.00
159,158
-0.45(-3.93%)
Sep 12, 2022
11.50
11.57
11.17
11.45
166,936
-0.04(-0.39%)
Sep 09, 2022
10.29
11.74
10.29
11.49
313,023
+1.27(+12.48%)
Sep 08, 2022
9.650
10.26
9.650
10.22
225,456
+0.50(+5.14%)
Sep 07, 2022
9.410
9.770
9.409
9.720
210,957
+0.22(+2.32%)
Sep 06, 2022
9.280
9.680
9.180
9.500
203,368
+0.33(+3.60%)
Sep 02, 2022
9.390
9.540
8.990
9.170
157,323
-0.21(-2.24%)
Sep 01, 2022
9.260
9.445
9.050
9.380
190,250
+0.01(+0.11%)
Aug 31, 2022
9.360
9.490
9.250
9.370
93,571
+0.12(+1.30%)
Aug 30, 2022
8.920
9.400
8.850
9.250
132,794
+0.38(+4.28%)
Aug 29, 2022
9.060
9.507
8.720
8.870
171,909
-0.33(-3.59%)
Aug 26, 2022
10.08
10.08
9.160
9.200
159,911
-0.82(-8.18%)
Aug 25, 2022
10.11
10.32
9.910
10.02
69,794
-0.05(-0.50%)
Aug 24, 2022
9.810
10.15
9.760
10.07
108,512
+0.29(+2.97%)
Aug 23, 2022
9.720
9.940
9.570
9.780
81,451
+0.00(+0.00%)
Aug 22, 2022
9.940
10.11
9.710
9.780
120,477
-0.34(-3.36%)
Aug 19, 2022
10.32
10.32
9.920
10.12
151,832
-0.44(-4.17%)
Aug 18, 2022
11.00
11.31
10.41
10.56
146,468
-0.28(-2.58%)
Aug 17, 2022
11.04
11.12
10.61
10.84
177,278
-0.34(-3.04%)
Aug 16, 2022
11.15
11.42
11.02
11.18
218,054
+0.02(+0.18%)
Aug 15, 2022
10.23
11.22
10.10
11.16
289,861
+0.93(+9.09%)
Aug 12, 2022
10.00
10.29
9.600
10.23
358,545
+0.19(+1.89%)
Aug 11, 2022
10.13
10.49
9.940
10.04
259,470
+0.04(+0.40%)
Aug 10, 2022
9.630
10.53
9.441
10.00
180,281
+0.56(+5.93%)
Aug 09, 2022
10.25
10.37
9.360
9.440
231,039
-0.95(-9.14%)
Aug 08, 2022
10.55
10.86
10.15
10.39
195,430
-0.17(-1.61%)
Aug 05, 2022
10.31
11.03
10.25
10.56
147,157
+0.07(+0.67%)
Aug 04, 2022
10.86
10.93
10.26
10.49
165,873
+0.03(+0.29%)
Aug 03, 2022
10.37
10.56
10.21
10.46
238,405
+0.19(+1.85%)
Aug 02, 2022
9.630
10.49
9.630
10.27
304,629
+0.52(+5.33%)
Aug 01, 2022
9.280
9.850
9.138
9.750
198,440
+0.43(+4.61%)
Jul 29, 2022
9.250
9.340
8.930
9.320
257,453
-0.04(-0.43%)
Jul 28, 2022
9.420
9.420
8.910
9.360
267,281
-0.11(-1.16%)
Jul 27, 2022
9.050
9.470
8.990
9.470
339,413
+0.33(+3.61%)
Jul 26, 2022
9.240
9.380
8.920
9.140
220,242
-0.12(-1.30%)
Jul 25, 2022
9.240
9.310
9.090
9.260
87,492
+0.06(+0.65%)
Jul 22, 2022
9.460
9.460
9.060
9.200
142,386
-0.25(-2.65%)
Jul 21, 2022
9.250
9.450
9.240
9.450
182,124
+0.10(+1.07%)
Jul 20, 2022
9.130
9.430
9.100
9.350
190,881
+0.28(+3.09%)
Jul 19, 2022
8.420
9.430
8.241
9.070
274,326
+0.31(+3.54%)
Jul 18, 2022
8.670
8.970
8.240
8.760
150,153
+0.18(+2.10%)
Jul 15, 2022
8.490
8.744
8.290
8.580
210,619
+0.32(+3.87%)
Jul 14, 2022
8.400
8.470
8.210
8.260
85,240
-0.27(-3.17%)
Jul 13, 2022
8.660
8.660
8.360
8.530
78,789
-0.03(-0.35%)
Jul 12, 2022
8.120
8.610
8.090
8.560
136,328
+0.42(+5.16%)
Jul 11, 2022
8.250
8.610
8.040
8.140
180,892
-0.30(-3.55%)
Jul 08, 2022
8.840
8.960
8.340
8.440
142,962
-0.50(-5.59%)
Jul 07, 2022
9.130
9.370
8.750
8.940
111,735
-0.16(-1.76%)
Jul 06, 2022
8.890
9.165
8.820
9.100
142,951
+0.17(+1.90%)
Jul 05, 2022
8.000
8.970
7.880
8.930
229,159
+0.76(+9.30%)
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
.