AxoGen Inc $2.88

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : AXGN  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXGN historical data

Date Open High Low Close Volume
4/17/20142.832.892.832.882,764
4/16/20142.892.902.852.8611,347
4/15/20142.952.962.882.916,360
4/14/20143.043.042.912.913,522
4/11/20142.953.012.892.9023,755
4/10/20143.203.202.932.9418,852
4/9/20142.883.152.883.0834,095
4/8/20142.902.992.882.8918,330
4/7/20142.913.002.902.9123,082
4/4/20143.023.022.902.9729,617
4/3/20142.993.072.882.9521,974
4/2/20143.063.092.903.0326,279
4/1/20142.903.092.903.078,726
3/31/20142.873.062.853.0542,035
3/28/20142.863.002.852.8744,439
3/27/20143.063.062.852.9058,038
3/26/20143.093.123.023.0428,204
3/25/20143.193.223.063.0624,237
3/24/20143.333.333.153.1545,578
3/21/20143.403.403.303.3721,820
3/20/20143.363.393.353.3610,709
3/19/20143.323.393.323.3416,594
3/18/20143.193.443.193.3530,807
3/17/20143.303.383.183.1933,720
3/14/20143.263.353.223.2224,167
3/13/20143.473.503.163.23120,470
3/12/20143.653.653.323.3789,918
3/11/20143.683.693.613.6422,838
3/10/20143.603.803.603.7062,333
3/7/20143.923.953.653.65102,515
3/6/20143.974.003.913.9533,516
3/5/20144.104.103.923.9923,403
3/4/20144.144.143.923.9929,335
3/3/20143.994.103.904.1029,553
2/28/20144.084.104.004.0419,050
2/27/20144.024.144.024.1221,960
2/26/20144.074.154.014.0831,662
2/25/20144.224.244.124.2410,169
2/24/20144.304.404.104.2543,801
2/21/20144.134.384.134.3821,129
2/20/20144.224.404.164.403,709
2/19/20144.224.404.124.1948,383
2/18/20144.404.404.104.2069,964
2/14/20144.274.394.274.366,579
2/13/20144.254.394.254.2738,970
2/12/20144.274.304.194.2515,576
2/11/20144.334.374.254.259,974
2/10/20144.294.404.214.2117,921
2/7/20144.094.324.094.2513,503
2/6/20144.194.364.054.0524,659
2/5/20144.194.444.034.0750,971
2/4/20144.014.684.014.1633,147
2/3/20144.004.303.914.0333,226
1/31/20143.764.043.764.0328,977
1/30/20143.973.973.853.8921,281
1/29/20143.984.033.843.9715,306
1/28/20143.884.063.784.0433,718
1/27/20144.164.303.813.94122,631
1/24/20144.224.274.014.1284,225
1/23/20144.334.464.114.2236,053
1/22/20144.424.484.284.3720,661
1/21/20144.524.574.374.4321,218
1/17/20144.694.694.524.5719,458
1/16/20144.644.694.544.6841,637
1/15/20144.424.694.404.6248,984
1/14/20144.364.614.364.3857,144
1/13/20144.304.464.304.3929,342
1/10/20144.464.504.304.3032,762
1/9/20144.004.394.004.30106,867
1/8/20144.804.804.054.19178,447
1/7/20144.834.854.654.8265,683
1/6/20144.824.994.804.80139,606
1/3/20144.975.004.824.86156,475
1/2/20144.815.194.604.81467,767
12/31/20134.655.204.154.491,584,960
12/30/20133.423.853.423.5943,052
12/27/20133.443.593.313.4723,052
12/26/20133.413.493.413.4921,790
12/24/20133.493.493.493.492,099
12/23/20133.453.513.363.4415,121
12/20/20133.503.753.253.3559,047
12/19/20133.693.693.503.5510,848
12/18/20133.703.703.353.6411,561
12/17/20133.743.743.453.5723,078
12/16/20133.703.753.633.635,541
12/13/20133.733.753.603.718,216
12/12/20133.753.883.583.7563,130
12/11/20133.853.873.753.8115,014
12/10/20133.983.983.873.8715,791
12/9/20133.924.003.913.916,687
12/6/20134.004.003.913.913,017
12/5/20133.954.003.953.9514,203
12/4/20133.914.063.913.9417,650
12/3/20134.034.073.913.9114,321
12/2/20134.004.093.924.034,708
11/29/20133.954.003.953.952,628
11/27/20133.994.003.913.911,944
11/26/20134.004.003.864.004,494
11/25/20133.964.073.734.0311,910
11/22/20133.993.993.873.984,441
Trading Center