Axogen Inc (NQ: AXGN )

7.940 USD +0.240 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 7.720 7.960 7.510 7.940 232,146 +0.24(+3.12%)
Jan 27, 2022 8.100 8.220 7.610 7.700 211,426 -0.33(-4.11%)
Jan 26, 2022 8.230 8.587 7.940 8.030 232,441 -0.04(-0.50%)
Jan 25, 2022 8.360 8.650 7.960 8.070 477,764 -0.55(-6.38%)
Jan 24, 2022 8.190 8.770 7.800 8.620 498,730 +0.34(+4.11%)
Jan 21, 2022 8.320 8.769 8.270 8.280 297,649 -0.28(-3.27%)
Jan 20, 2022 8.830 9.090 8.520 8.560 258,500 -0.05(-0.58%)
Jan 19, 2022 8.690 8.875 8.418 8.610 266,194 -0.01(-0.12%)
Jan 18, 2022 8.960 8.960 8.600 8.620 262,502 -0.53(-5.79%)
Jan 14, 2022 9.150 0 +0.04(+0.44%)
Jan 13, 2022 9.400 9.475 9.070 9.110 301,414 -0.21(-2.25%)
Jan 12, 2022 9.970 10.07 9.240 9.320 269,779 -0.52(-5.28%)
Jan 11, 2022 9.310 10.15 9.310 9.840 415,477 +0.34(+3.58%)
Jan 10, 2022 9.880 9.880 9.218 9.500 404,445 -0.34(-3.46%)
Jan 07, 2022 10.51 10.69 9.580 9.840 865,013 -0.86(-8.04%)
Jan 06, 2022 10.10 10.99 9.890 10.70 896,219 +0.56(+5.52%)
Jan 05, 2022 10.35 10.64 10.05 10.14 883,198 -0.30(-2.87%)
Jan 04, 2022 9.850 10.73 9.850 10.44 587,666 +0.50(+5.02%)
Jan 03, 2022 9.490 10.11 9.220 9.941 529,325 +0.57(+6.09%)
Dec 31, 2021 9.250 9.600 9.150 9.370 468,425 +0.09(+0.97%)
Dec 30, 2021 9.300 9.440 9.181 9.280 371,949 +0.08(+0.87%)
Dec 29, 2021 9.270 9.365 9.060 9.200 293,486 -0.12(-1.29%)
Dec 28, 2021 9.670 9.800 9.280 9.320 294,912 -0.42(-4.31%)
Dec 27, 2021 9.800 9.900 9.470 9.740 192,555 -0.08(-0.81%)
Dec 23, 2021 9.940 10.02 9.650 9.820 184,121 -0.08(-0.81%)
Dec 22, 2021 9.560 10.11 9.540 9.900 291,679 +0.34(+3.56%)
Dec 21, 2021 9.300 9.640 9.130 9.560 393,453 +0.32(+3.46%)
Dec 20, 2021 10.00 10.19 9.220 9.240 470,321 -1.03(-10.03%)
Dec 17, 2021 8.950 10.74 8.860 10.27 1,466,333 +1.41(+15.91%)
Dec 16, 2021 9.220 9.220 8.820 8.860 707,220 +0.06(+0.68%)
Dec 15, 2021 8.820 8.909 8.480 8.800 688,355 -0.05(-0.56%)
Dec 14, 2021 9.160 9.370 8.780 8.850 603,749 -0.41(-4.38%)
Dec 13, 2021 9.350 9.780 9.170 9.255 509,127 -0.14(-1.54%)
Dec 10, 2021 9.650 9.685 9.180 9.400 466,501 -0.19(-1.98%)
Dec 09, 2021 10.01 10.34 9.570 9.590 137,863 -0.63(-6.16%)
Dec 08, 2021 10.37 10.55 10.15 10.22 183,264 -0.10(-0.96%)
Dec 07, 2021 9.710 10.55 9.625 10.32 314,024 +0.72(+7.49%)
Dec 06, 2021 9.780 9.940 9.350 9.600 214,428 +0.07(+0.70%)
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%)
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.