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 (%)
Jul 29, 2016
6.800
6.849
6.650
6.720
213,088
+0.00(+0.00%)
Jul 28, 2016
6.720
6.760
6.520
6.720
187,726
+0.00(+0.00%)
Jul 27, 2016
6.640
6.800
6.480
6.720
123,994
+0.08(+1.20%)
Jul 26, 2016
6.520
6.670
6.450
6.640
206,898
+0.15(+2.31%)
Jul 25, 2016
6.570
6.680
6.410
6.490
124,697
-0.12(-1.82%)
Jul 22, 2016
6.610
6.710
6.510
6.610
87,844
-0.03(-0.45%)
Jul 21, 2016
6.970
7.030
6.480
6.640
287,700
-0.35(-5.01%)
Jul 20, 2016
6.910
7.020
6.800
6.990
116,515
+0.15(+2.19%)
Jul 19, 2016
6.800
6.920
6.710
6.840
71,956
-0.01(-0.15%)
Jul 18, 2016
6.870
6.990
6.720
6.850
198,101
-0.07(-1.01%)
Jul 15, 2016
7.680
7.680
6.850
6.920
449,821
-0.71(-9.31%)
Jul 14, 2016
7.820
7.890
7.570
7.630
394,249
-0.15(-1.93%)
Jul 13, 2016
7.700
7.810
7.610
7.780
232,086
+0.13(+1.70%)
Jul 12, 2016
7.890
7.950
7.640
7.650
425,910
-0.21(-2.67%)
Jul 11, 2016
7.730
7.970
7.675
7.860
310,118
+0.22(+2.88%)
Jul 08, 2016
7.310
7.660
7.230
7.640
332,291
+0.41(+5.67%)
Jul 07, 2016
7.130
7.345
7.030
7.230
135,217
+0.11(+1.54%)
Jul 05, 2016
6.960
7.250
6.900
7.120
178,959
+0.15(+2.15%)
Jul 01, 2016
6.900
6.970
6.970
6.970
190,400
+0.09(+1.31%)
Jun 30, 2016
6.700
6.880
6.550
6.880
172,076
+0.23(+3.46%)
Jun 29, 2016
6.630
6.780
6.500
6.650
175,654
+0.07(+1.06%)
Jun 28, 2016
6.300
6.830
6.300
6.580
364,547
+0.34(+5.45%)
Jun 27, 2016
6.170
6.350
6.170
6.240
178,702
+0.02(+0.32%)
Jun 24, 2016
6.160
6.320
6.010
6.220
2,577,324
-0.10(-1.58%)
Jun 23, 2016
6.380
6.400
6.240
6.320
232,209
+0.02(+0.32%)
Jun 22, 2016
6.300
6.402
6.120
6.300
294,208
+0.00(+0.00%)
Jun 21, 2016
6.300
6.330
5.950
6.300
360,158
+0.18(+2.94%)
Jun 20, 2016
5.860
6.260
5.860
6.120
574,620
+0.22(+3.73%)
Jun 17, 2016
5.610
5.900
5.550
5.900
402,017
+0.24(+4.24%)
Jun 16, 2016
5.610
5.670
5.550
5.660
75,826
+0.03(+0.53%)
Jun 15, 2016
5.570
5.680
5.520
5.630
53,421
+0.10(+1.81%)
Jun 14, 2016
5.620
5.670
5.360
5.530
102,758
-0.12(-2.12%)
Jun 13, 2016
5.800
5.875
5.610
5.650
111,908
-0.12(-2.08%)
Jun 10, 2016
5.860
5.860
5.730
5.770
57,595
-0.07(-1.20%)
Jun 09, 2016
5.820
5.870
5.810
5.840
61,205
+0.02(+0.34%)
Jun 08, 2016
5.810
5.890
5.750
5.820
81,591
+0.04(+0.69%)
Jun 07, 2016
5.800
5.880
5.760
5.780
72,593
-0.05(-0.86%)
Jun 06, 2016
5.810
5.890
5.710
5.830
77,959
+0.11(+1.92%)
Jun 03, 2016
5.780
5.800
5.670
5.720
105,554
-0.03(-0.52%)
Jun 02, 2016
5.660
5.750
5.660
5.750
46,804
+0.02(+0.35%)
Jun 01, 2016
5.550
5.750
5.510
5.730
56,805
+0.17(+3.06%)
May 31, 2016
5.600
5.687
5.500
5.560
36,131
+0.00(+0.00%)
May 27, 2016
5.460
5.560
5.560
5.560
54,300
+0.11(+2.02%)
May 26, 2016
5.370
5.500
5.350
5.450
27,322
+0.05(+0.93%)
May 25, 2016
5.420
5.530
5.303
5.400
88,251
-0.05(-0.92%)
May 24, 2016
5.440
5.490
5.380
5.450
53,460
+0.00(+0.00%)
May 23, 2016
5.450
5.470
5.370
5.450
33,121
+0.00(+0.00%)
May 20, 2016
5.290
5.500
5.250
5.450
46,043
+0.21(+4.01%)
May 19, 2016
5.370
5.420
5.230
5.240
82,188
-0.13(-2.42%)
May 18, 2016
5.280
5.400
5.262
5.370
142,618
+0.09(+1.70%)
May 17, 2016
5.440
5.460
5.260
5.280
113,918
-0.15(-2.76%)
May 16, 2016
5.360
5.480
5.271
5.430
87,587
+0.11(+2.07%)
May 13, 2016
5.450
5.540
5.270
5.320
154,187
-0.17(-3.10%)
May 12, 2016
5.676
5.680
5.420
5.490
98,088
-0.19(-3.35%)
May 11, 2016
5.700
5.760
5.630
5.680
36,340
-0.01(-0.18%)
May 10, 2016
5.790
5.845
5.600
5.690
64,632
-0.12(-2.07%)
May 09, 2016
5.590
5.890
5.460
5.810
117,394
+0.16(+2.83%)
May 06, 2016
5.680
5.800
5.570
5.650
44,623
-0.01(-0.18%)
May 05, 2016
5.720
5.950
5.560
5.660
126,759
-0.09(-1.57%)
May 04, 2016
5.720
5.850
5.610
5.750
100,437
+0.07(+1.23%)
May 03, 2016
5.720
5.741
5.500
5.680
102,893
-0.04(-0.70%)
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
.