Axogen Inc (NQ: AXGN )

9.534 USD -0.576 (-5.70%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.11 10.11 9.090 9.534 556,389 -0.58(-5.70%)
Dec 02, 2021 9.460 10.12 9.432 10.11 263,709 +0.68(+7.21%)
Dec 01, 2021 9.790 10.15 9.340 9.430 314,084 -0.14(-1.46%)
Nov 30, 2021 9.220 9.640 9.175 9.570 366,978 +0.34(+3.68%)
Nov 29, 2021 9.910 10.05 9.110 9.230 392,964 -0.36(-3.75%)
Nov 26, 2021 10.18 10.23 9.500 9.590 256,436 -0.84(-8.05%)
Nov 24, 2021 10.51 10.57 10.05 10.43 482,289 +0.02(+0.22%)
Nov 23, 2021 10.22 10.78 10.07 10.41 746,334 +0.26(+2.57%)
Nov 22, 2021 9.800 10.29 9.650 10.15 887,828 +0.31(+3.18%)
Nov 19, 2021 10.18 10.34 9.720 9.834 610,498 -0.30(-2.92%)
Nov 18, 2021 11.15 10.28 10.07 10.13 371,509 -0.95(-8.57%)
Nov 17, 2021 11.80 11.93 11.07 11.08 125,529 -0.70(-5.94%)
Nov 16, 2021 11.70 11.79 11.51 11.78 195,357 +0.09(+0.77%)
Nov 15, 2021 12.27 12.27 11.50 11.69 137,909 -0.48(-3.94%)
Nov 12, 2021 12.55 12.93 12.10 12.17 237,376 -0.55(-4.32%)
Nov 11, 2021 12.93 12.93 12.62 12.72 219,484 -0.21(-1.62%)
Nov 10, 2021 13.54 12.93 154,981 -0.47(-3.51%)
Nov 09, 2021 14.20 14.30 13.33 13.40 169,573 -0.92(-6.42%)
Nov 08, 2021 13.78 14.59 13.78 14.32 185,728 +0.58(+4.22%)
Nov 05, 2021 13.28 14.35 13.24 13.74 426,252 +0.52(+3.93%)
Nov 04, 2021 14.46 14.65 12.55 13.22 923,327 -2.34(-15.04%)
Nov 03, 2021 15.34 16.02 15.30 15.56 261,501 +0.32(+2.10%)
Nov 02, 2021 15.15 15.80 15.09 15.24 101,638 +0.02(+0.13%)
Nov 01, 2021 15.22 15.50 15.15 15.22 113,573 +0.03(+0.20%)
Oct 29, 2021 15.05 15.35 14.96 15.19 223,268 +0.06(+0.40%)
Oct 28, 2021 14.70 15.22 14.62 15.13 116,133 +0.49(+3.35%)
Oct 27, 2021 14.22 14.83 14.16 14.64 123,152 +0.32(+2.23%)
Oct 26, 2021 13.96 14.32 112,417 +0.31(+2.21%)
Oct 25, 2021 14.58 14.58 13.76 14.01 79,330 -0.20(-1.41%)
Oct 22, 2021 14.60 14.81 14.19 14.21 73,989 -0.51(-3.46%)
Oct 21, 2021 14.66 14.98 14.52 14.72 115,127 +0.11(+0.75%)
Oct 20, 2021 14.44 14.76 14.20 14.61 165,254 +0.27(+1.88%)
Oct 19, 2021 13.92 14.50 13.78 14.34 165,557 +0.59(+4.29%)
Oct 18, 2021 13.54 14.06 13.01 13.75 180,408 +0.13(+0.95%)
Oct 15, 2021 14.05 14.05 13.59 13.62 117,986 -0.08(-0.58%)
Oct 14, 2021 14.21 14.61 13.66 13.70 192,504 -0.23(-1.65%)
Oct 13, 2021 14.21 14.30 13.79 13.93 266,708 -0.25(-1.76%)
Oct 12, 2021 14.33 14.69 14.11 14.18 77,517 -0.02(-0.14%)
Oct 11, 2021 14.30 14.80 14.12 14.20 200,605 -0.10(-0.70%)
Oct 08, 2021 15.26 15.34 14.25 14.30 91,501 -0.99(-6.47%)
Oct 07, 2021 15.36 15.85 15.24 15.29 106,533 +0.05(+0.33%)
Oct 06, 2021 15.11 15.48 15.08 15.24 102,323 -0.10(-0.65%)
Oct 05, 2021 15.15 15.69 15.00 15.34 82,446 +0.37(+2.47%)
Oct 04, 2021 15.89 16.38 14.92 14.97 160,135 -1.03(-6.44%)
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.