$8.86 +0.01 (%) AxoGen Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXGN historical data

Date Open High Low Close Volume
8/26/20168.838.978.788.8633,303
8/25/20168.788.888.628.8582,132
8/24/20168.979.058.778.82113,732
8/23/20168.899.058.868.9471,416
8/22/20169.099.178.838.93115,989
8/19/20168.979.188.899.02200,187
8/18/20168.928.978.888.97109,922
8/17/20168.799.008.698.97142,276
8/16/20168.908.988.558.76173,053
8/15/20168.989.248.888.91287,177
8/12/20169.019.168.949.07202,406
8/11/20168.279.108.168.95386,886
8/10/20168.298.428.098.26207,553
8/9/20168.398.508.168.30238,786
8/8/20168.628.758.338.44316,166
8/5/20168.458.708.328.53451,520
8/4/20168.048.957.938.371,550,651
8/3/20166.697.216.517.18344,040
8/2/20166.606.766.526.69227,077
8/1/20166.686.776.606.64108,305
7/29/20166.806.856.656.72213,088
7/28/20166.726.766.526.72187,726
7/27/20166.646.806.486.72123,994
7/26/20166.526.676.456.64206,898
7/25/20166.576.686.416.49124,697
7/22/20166.616.716.516.6187,844
7/21/20166.977.036.486.64287,700
7/20/20166.917.026.806.99116,515
7/19/20166.806.926.716.8471,956
7/18/20166.876.996.726.85198,101
7/15/20167.687.686.856.92449,821
7/14/20167.827.897.577.63394,249
7/13/20167.707.817.617.78232,086
7/12/20167.897.957.647.65425,910
7/11/20167.737.977.687.86310,118
7/8/20167.317.667.257.64332,291
7/7/20167.137.357.037.23135,217
7/6/20167.187.186.937.02134,507
7/5/20166.967.256.907.12178,959
7/1/20166.907.006.806.97190,408
6/30/20166.706.886.556.88172,076
6/29/20166.636.786.506.65175,654
6/28/20166.306.836.306.58364,547
6/27/20166.176.356.176.24178,702
6/24/20166.166.326.016.222,577,324
6/23/20166.386.406.236.32232,209
6/22/20166.306.406.126.30294,208
6/21/20166.306.335.956.30360,158
6/20/20165.866.265.866.12574,620
6/17/20165.615.905.555.90402,017
6/16/20165.615.675.555.6675,826
6/15/20165.575.685.525.6353,421
6/14/20165.625.675.365.53102,758
6/13/20165.805.885.615.65111,908
6/10/20165.865.865.735.7757,595
6/9/20165.825.875.815.8461,205
6/8/20165.815.895.755.8281,591
6/7/20165.805.885.765.7872,593
6/6/20165.815.895.715.8377,959
6/3/20165.785.805.675.72105,554
6/2/20165.665.755.665.7546,804
6/1/20165.555.755.515.7356,805
5/31/20165.605.695.505.5636,131
5/27/20165.465.615.405.5654,301
5/26/20165.375.505.355.4527,322
5/25/20165.425.535.305.4088,251
5/24/20165.445.495.385.4553,460
5/23/20165.455.475.375.4533,121
5/20/20165.295.505.255.4546,043
5/19/20165.375.425.235.2482,188
5/18/20165.285.405.265.37142,618
5/17/20165.445.465.265.28113,918
5/16/20165.365.485.275.4387,587
5/13/20165.455.545.275.32154,187
5/12/20165.685.685.425.4998,088
5/11/20165.705.765.635.6836,340
5/10/20165.795.855.605.6964,632
5/9/20165.595.895.465.81117,394
5/6/20165.685.805.575.6544,623
5/5/20165.725.955.565.66126,759
5/4/20165.725.855.615.75100,437
5/3/20165.725.745.505.68102,893
5/2/20165.896.025.605.72168,381
4/29/20165.736.085.705.82339,229
4/28/20165.525.935.525.71559,480
4/27/20165.505.585.485.56156,609
4/26/20165.505.545.475.50105,707
4/25/20165.495.545.425.4981,120
4/22/20165.505.685.405.50103,472
4/21/20165.575.615.405.46143,359
4/20/20165.455.735.455.55180,437
4/19/20165.385.675.345.45251,919
4/18/20165.435.465.325.3885,161
4/15/20165.405.465.335.39130,934
4/14/20165.315.495.275.38124,874
4/13/20165.305.385.205.3055,865
4/12/20165.305.305.265.2929,792
4/11/20165.355.355.265.2951,501
4/8/20165.265.545.255.30134,844
4/7/20165.205.315.205.2567,200
  • Showing 1-100 of 1,226 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center