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
)
6.560
+0.150 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020
9.970
10.28
9.730
9.750
347,501
-0.37(-3.66%)
Apr 29, 2020
9.310
10.25
9.190
10.12
665,504
+1.04(+11.45%)
Apr 28, 2020
8.950
9.350
8.750
9.080
495,311
+0.40(+4.61%)
Apr 27, 2020
8.350
8.880
8.225
8.680
530,018
+0.33(+3.95%)
Apr 24, 2020
8.310
8.435
7.860
8.350
845,200
+0.03(+0.36%)
Apr 23, 2020
8.180
8.540
7.769
8.320
750,207
+0.09(+1.09%)
Apr 22, 2020
7.620
8.470
7.418
8.230
820,968
+0.79(+10.62%)
Apr 21, 2020
7.600
7.750
7.290
7.440
894,263
-0.31(-4.00%)
Apr 20, 2020
7.600
8.110
7.350
7.750
1,306,755
+0.04(+0.52%)
Apr 17, 2020
7.690
8.000
7.210
7.710
1,234,400
+0.37(+4.97%)
Apr 16, 2020
7.840
8.130
7.160
7.345
742,107
-0.49(-6.19%)
Apr 15, 2020
8.050
8.180
7.540
7.830
841,857
-0.52(-6.23%)
Apr 14, 2020
8.150
8.690
8.070
8.350
1,065,544
+0.38(+4.83%)
Apr 13, 2020
8.090
8.225
7.700
7.965
643,775
-0.13(-1.67%)
Apr 09, 2020
8.370
8.370
7.930
8.100
587,300
-0.13(-1.58%)
Apr 08, 2020
8.170
8.500
7.840
8.230
894,374
+0.25(+3.13%)
Apr 07, 2020
8.460
8.500
7.850
7.980
703,654
-0.25(-3.04%)
Apr 06, 2020
8.010
8.650
7.995
8.230
592,515
+0.55(+7.16%)
Apr 03, 2020
8.190
8.250
7.560
7.680
410,300
-0.59(-7.13%)
Apr 02, 2020
8.230
8.540
7.960
8.270
1,040,000
-0.41(-4.72%)
Apr 01, 2020
10.03
10.13
8.580
8.680
405,980
-1.72(-16.54%)
Mar 31, 2020
10.21
10.71
10.07
10.40
421,353
+0.15(+1.46%)
Mar 30, 2020
9.530
10.31
9.280
10.25
481,051
+0.92(+9.86%)
Mar 27, 2020
9.510
10.16
9.230
9.330
434,300
-0.38(-3.91%)
Mar 26, 2020
9.560
9.850
9.180
9.710
631,893
+0.35(+3.74%)
Mar 25, 2020
9.770
10.24
9.320
9.360
444,949
-0.35(-3.60%)
Mar 24, 2020
9.260
10.01
9.190
9.710
324,891
+1.00(+11.48%)
Mar 23, 2020
8.690
9.560
8.170
8.710
461,429
+0.33(+3.94%)
Mar 20, 2020
9.650
10.13
8.250
8.380
483,300
-1.19(-12.43%)
Mar 19, 2020
9.790
11.22
9.500
9.570
690,575
-0.13(-1.34%)
Mar 18, 2020
9.500
10.05
8.850
9.700
605,899
-0.27(-2.71%)
Mar 17, 2020
8.810
10.46
8.260
9.970
425,442
+1.36(+15.80%)
Mar 16, 2020
8.000
9.040
7.760
8.610
661,295
-2.04(-19.15%)
Mar 13, 2020
10.65
10.67
9.695
10.65
352,400
+0.45(+4.41%)
Mar 12, 2020
9.930
11.17
8.060
10.20
456,144
-0.50(-4.67%)
Mar 11, 2020
11.00
11.13
10.45
10.70
419,568
-0.49(-4.38%)
Mar 10, 2020
11.83
11.86
10.82
11.19
473,166
-0.35(-3.03%)
Mar 09, 2020
11.00
11.78
11.00
11.54
989,099
-0.41(-3.43%)
Mar 06, 2020
11.73
12.37
11.58
11.95
229,500
-0.20(-1.65%)
Mar 05, 2020
12.50
12.72
11.81
12.15
280,779
-0.55(-4.33%)
Mar 04, 2020
11.90
12.87
11.81
12.70
295,410
+1.03(+8.83%)
Mar 03, 2020
11.99
12.46
11.27
11.67
397,726
-0.21(-1.77%)
Mar 02, 2020
12.43
12.46
11.43
11.88
454,208
-0.50(-4.04%)
Feb 28, 2020
12.94
13.13
12.00
12.38
419,600
-0.60(-4.62%)
Feb 27, 2020
12.58
13.75
12.52
12.98
465,837
-0.01(-0.08%)
Feb 26, 2020
12.30
13.52
12.30
12.99
377,261
+0.87(+7.18%)
Feb 25, 2020
11.90
14.64
11.80
12.12
926,569
-2.48(-16.99%)
Feb 24, 2020
14.07
14.93
13.59
14.60
324,664
-0.10(-0.68%)
Feb 21, 2020
14.93
14.93
14.20
14.70
257,500
-0.24(-1.61%)
Feb 20, 2020
14.78
15.06
14.75
14.94
364,413
+0.16(+1.08%)
Feb 19, 2020
14.73
15.07
14.64
14.78
288,612
+0.10(+0.68%)
Feb 18, 2020
14.02
14.69
13.90
14.68
275,610
+0.66(+4.71%)
Feb 14, 2020
13.44
14.10
13.34
14.02
332,500
+0.56(+4.16%)
Feb 13, 2020
13.42
13.55
13.26
13.46
245,654
-0.06(-0.44%)
Feb 12, 2020
13.85
13.92
13.33
13.52
260,873
-0.13(-0.95%)
Feb 11, 2020
13.89
14.17
13.56
13.65
233,201
-0.13(-0.94%)
Feb 10, 2020
13.56
14.13
13.36
13.78
362,438
+0.14(+1.03%)
Feb 07, 2020
13.84
14.04
13.58
13.64
242,000
-0.29(-2.08%)
Feb 06, 2020
14.16
14.45
13.80
13.93
329,563
-0.11(-0.78%)
Feb 05, 2020
13.73
14.14
13.22
14.04
344,990
+0.55(+4.08%)
Feb 04, 2020
12.94
14.23
12.88
13.49
405,169
+0.78(+6.14%)
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
.