$3.40 +0.05 (%) AxoGen Inc - NASDAQ

Jul. 29, 2015 | 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
7/29/20153.333.473.313.4015,309
7/28/20153.383.413.303.3520,307
7/27/20153.443.443.323.4137,182
7/24/20153.423.503.343.4231,752
7/23/20153.413.523.323.4919,205
7/22/20153.433.453.333.4213,754
7/21/20153.333.453.293.4229,925
7/20/20153.433.453.353.3634,700
7/17/20153.463.463.413.4517,977
7/16/20153.343.493.343.4261,160
7/15/20153.293.353.283.3412,133
7/14/20153.273.353.213.2617,192
7/13/20153.303.323.253.3149,189
7/10/20153.233.333.183.2321,091
7/9/20153.203.393.153.2131,049
7/8/20153.113.223.113.1917,521
7/7/20153.133.223.043.1835,423
7/6/20153.133.203.113.1615,849
7/2/20153.153.293.153.1828,923
7/1/20153.123.233.123.2015,601
6/30/20153.143.253.103.1414,593
6/29/20153.123.213.113.1629,329
6/26/20153.173.273.153.1723,013
6/25/20153.103.253.073.1717,735
6/24/20153.153.183.063.1311,230
6/23/20153.133.213.133.2017,900
6/22/20153.253.433.163.2024,374
6/19/20153.283.333.163.1638,256
6/18/20153.293.423.213.2226,403
6/17/20153.143.463.123.3118,904
6/16/20153.153.403.103.3347,757
6/15/20153.133.183.073.1813,499
6/12/20153.153.193.123.1914,960
6/11/20153.263.263.113.1431,471
6/10/20153.243.323.203.2932,005
6/9/20153.343.343.183.2640,411
6/8/20153.153.493.053.28141,684
6/5/20153.093.163.023.1613,811
6/4/20153.063.113.003.0827,695
6/3/20153.073.113.033.1015,104
6/2/20153.053.102.993.0633,047
6/1/20153.053.103.003.09286,486
5/29/20153.063.102.993.06270,563
5/28/20153.083.153.013.03108,953
5/27/20153.063.173.013.0543,286
5/26/20153.043.193.003.1247,364
5/22/20153.063.062.953.0274,004
5/21/20153.113.123.023.0522,451
5/20/20153.103.193.053.06324,467
5/19/20153.103.163.073.0911,750
5/18/20153.143.153.013.1439,957
5/15/20153.083.153.033.0945,750
5/14/20153.113.183.083.0823,904
5/13/20153.163.163.083.1432,455
5/12/20153.153.193.123.1562,967
5/11/20153.203.213.153.1513,646
5/8/20153.283.303.163.165,199
5/7/20153.303.303.243.2529,367
5/6/20153.253.353.213.30103,531
5/5/20153.253.353.163.2543,834
5/4/20153.253.263.193.2044,155
5/1/20153.313.333.133.1935,986
4/30/20153.353.403.263.407,894
4/29/20153.403.433.353.4016,400
4/28/20153.443.443.373.4013,331
4/27/20153.303.453.283.4017,679
4/24/20153.363.383.353.367,376
4/23/20153.463.463.353.3912,168
4/22/20153.463.473.413.417,449
4/21/20153.453.503.453.474,176
4/20/20153.453.483.413.415,004
4/17/20153.583.593.403.4321,118
4/16/20153.503.593.433.5751,421
4/15/20153.433.493.403.4430,332
4/14/20153.333.483.333.42108,066
4/13/20153.333.403.303.378,543
4/10/20153.333.403.333.385,693
4/9/20153.233.493.233.3874,252
4/8/20153.253.283.203.20157,127
4/7/20153.163.293.163.2613,807
4/6/20153.183.203.133.1318,684
4/2/20153.253.283.113.2227,784
4/1/20153.423.503.223.4034,514
3/31/20153.453.513.453.5029,613
3/30/20153.623.623.303.4740,720
3/27/20153.403.653.363.6514,251
3/26/20153.373.433.363.4030,254
3/25/20153.503.513.373.3730,497
3/24/20153.603.603.503.5422,421
3/23/20153.393.603.393.6035,660
3/20/20153.363.673.363.4098,779
3/19/20153.313.403.313.3626,019
3/18/20153.293.393.293.3141,925
3/17/20153.353.383.353.384,846
3/16/20153.303.393.243.3981,976
3/13/20153.303.303.223.2532,940
3/12/20153.403.403.223.2350,523
3/11/20153.223.303.193.20136,253
3/10/20153.213.363.153.1561,774
3/9/20153.293.363.203.2623,909
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!