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 (%)
Aug 29, 2014
2.580
2.540
2.540
2.540
8,000
-0.01(-0.42%)
Aug 28, 2014
2.560
2.581
2.540
2.551
2,687
-0.02(-0.75%)
Aug 27, 2014
2.650
2.650
2.530
2.570
13,467
-0.05(-1.83%)
Aug 26, 2014
2.640
2.670
2.600
2.618
10,731
+0.01(+0.31%)
Aug 25, 2014
2.650
2.700
2.610
2.610
14,152
-0.03(-1.14%)
Aug 22, 2014
2.800
2.850
2.600
2.640
32,293
-0.10(-3.65%)
Aug 21, 2014
2.550
2.810
2.540
2.740
167,267
+0.22(+8.73%)
Aug 20, 2014
2.420
2.559
2.317
2.520
375,742
+0.18(+7.69%)
Aug 19, 2014
2.290
2.370
2.290
2.340
13,283
+0.03(+1.30%)
Aug 18, 2014
2.350
2.350
2.260
2.310
49,473
-0.08(-3.35%)
Aug 15, 2014
2.210
2.440
2.200
2.390
182,632
+0.24(+11.16%)
Aug 14, 2014
2.260
2.250
2.120
2.150
70,619
-0.10(-4.44%)
Aug 13, 2014
2.300
2.330
2.230
2.250
58,596
-0.03(-1.32%)
Aug 12, 2014
2.210
2.300
2.110
2.280
58,714
+0.04(+1.79%)
Aug 11, 2014
2.330
2.350
2.210
2.240
43,012
-0.02(-0.88%)
Aug 08, 2014
2.400
2.430
2.230
2.260
112,573
-0.07(-3.00%)
Aug 07, 2014
2.420
2.429
2.320
2.330
28,442
-0.06(-2.51%)
Aug 06, 2014
2.450
2.450
2.390
2.390
15,210
+0.00(+0.00%)
Aug 05, 2014
2.440
2.500
2.372
2.390
49,260
+0.00(+0.01%)
Aug 04, 2014
2.340
2.390
2.340
2.390
14,820
+0.03(+1.26%)
Aug 01, 2014
2.363
2.380
2.340
2.360
38,125
-0.03(-1.26%)
Jul 31, 2014
2.410
2.429
2.380
2.390
12,350
+0.01(+0.42%)
Jul 30, 2014
2.370
2.430
2.370
2.380
11,438
-0.01(-0.42%)
Jul 29, 2014
2.440
2.440
2.350
2.390
85,207
-0.04(-1.68%)
Jul 28, 2014
2.420
2.440
2.420
2.431
24,077
-0.01(-0.37%)
Jul 25, 2014
2.450
2.460
2.430
2.440
30,436
-0.01(-0.54%)
Jul 24, 2014
2.500
2.500
2.450
2.453
16,511
-0.03(-1.08%)
Jul 23, 2014
2.450
2.600
2.450
2.480
110,755
+0.01(+0.40%)
Jul 22, 2014
2.510
2.580
2.450
2.470
46,825
-0.09(-3.52%)
Jul 21, 2014
2.660
2.660
2.515
2.560
65,781
-0.08(-3.21%)
Jul 18, 2014
2.480
2.700
2.480
2.645
104,299
+0.13(+5.14%)
Jul 17, 2014
2.450
2.530
2.440
2.516
19,018
+0.08(+3.10%)
Jul 16, 2014
2.440
2.470
2.430
2.440
39,656
-0.03(-1.21%)
Jul 15, 2014
2.460
2.500
2.420
2.470
18,994
+0.02(+0.82%)
Jul 14, 2014
2.490
2.490
2.430
2.450
10,820
+0.00(+0.00%)
Jul 11, 2014
2.500
2.515
2.450
2.450
25,378
-0.03(-1.21%)
Jul 10, 2014
2.460
2.500
2.450
2.480
12,460
-0.01(-0.40%)
Jul 09, 2014
2.540
2.540
2.460
2.490
7,245
-0.07(-2.73%)
Jul 08, 2014
2.580
2.580
2.450
2.560
39,591
-0.04(-1.54%)
Jul 07, 2014
2.600
2.640
2.590
2.600
13,462
+0.02(+0.78%)
Jul 03, 2014
2.720
2.580
2.580
2.580
29,300
-0.12(-4.44%)
Jul 02, 2014
2.660
2.740
2.660
2.700
25,663
+0.01(+0.37%)
Jul 01, 2014
2.780
2.780
2.660
2.690
12,489
-0.09(-3.24%)
Jun 30, 2014
2.900
2.900
2.716
2.780
26,413
-0.03(-1.07%)
Jun 27, 2014
2.790
2.850
2.790
2.810
14,853
+0.03(+1.08%)
Jun 26, 2014
2.740
2.884
2.711
2.780
21,207
+0.01(+0.36%)
Jun 25, 2014
2.820
2.840
2.650
2.770
18,399
-0.04(-1.42%)
Jun 24, 2014
2.836
2.850
2.750
2.810
36,601
-0.02(-0.71%)
Jun 23, 2014
2.864
2.880
2.830
2.830
7,725
-0.03(-1.05%)
Jun 20, 2014
2.900
2.950
2.860
2.860
20,990
-0.03(-1.04%)
Jun 19, 2014
2.890
2.950
2.870
2.890
37,750
+0.00(+0.00%)
Jun 18, 2014
2.890
2.949
2.850
2.890
22,579
+0.02(+0.70%)
Jun 17, 2014
2.920
2.950
2.780
2.870
69,687
+0.08(+2.87%)
Jun 16, 2014
2.876
2.879
2.770
2.790
58,369
+0.00(+0.00%)
Jun 13, 2014
2.810
2.850
2.700
2.790
40,168
-0.01(-0.36%)
Jun 12, 2014
2.820
2.860
2.793
2.800
75,221
-0.02(-0.71%)
Jun 11, 2014
2.790
2.930
2.750
2.820
61,162
+0.08(+2.92%)
Jun 10, 2014
2.780
3.100
2.700
2.740
88,576
+0.21(+8.30%)
Jun 06, 2014
2.420
2.600
2.420
2.530
62,915
+0.08(+3.27%)
Jun 05, 2014
2.530
2.660
2.400
2.450
40,371
-0.03(-1.21%)
Jun 04, 2014
2.390
2.500
2.360
2.480
34,670
+0.13(+5.53%)
Jun 03, 2014
2.260
2.450
2.210
2.350
44,556
+0.03(+1.29%)
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
.