$9.03 +0.28 (%) AxoGen Inc - NASDAQ

Sep. 30, 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
9/30/20168.759.138.759.03345,922
9/29/20168.868.868.548.7582,242
9/28/20168.888.938.608.8662,758
9/27/20168.688.968.688.8386,496
9/26/20168.838.838.628.6255,939
9/23/20169.199.198.838.8648,623
9/22/20168.739.218.739.19149,840
9/21/20168.308.648.128.6267,635
9/20/20168.518.628.128.28140,097
9/19/20168.588.738.408.5174,634
9/16/20168.408.628.348.57142,117
9/15/20168.448.518.318.3487,209
9/14/20168.208.368.178.2540,742
9/13/20168.448.488.148.1952,284
9/12/20168.058.497.818.42157,015
9/9/20169.339.338.228.30367,354
9/8/20168.969.888.969.36327,599
9/7/20168.899.168.899.00120,203
9/6/20168.909.058.768.94133,780
9/2/20169.069.108.658.8986,020
9/1/20168.999.038.728.99119,112
8/31/20169.179.178.849.01125,560
8/30/20168.879.208.779.09199,146
8/29/20168.798.998.618.9574,469
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center