$3.65 +0.25 (%) AxoGen Inc - NASDAQ

Mar. 27, 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
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
3/6/20153.403.403.213.2564,531
3/5/20153.193.383.183.37104,813
3/4/20153.223.223.123.1327,141
3/3/20153.183.243.183.197,936
3/2/20153.173.253.173.1836,124
2/27/20153.243.263.173.1742,028
2/26/20153.353.353.203.2116,247
2/25/20153.303.393.133.2269,542
2/24/20153.233.323.213.3036,012
2/23/20153.123.263.123.2015,762
2/20/20153.193.253.163.1713,976
2/19/20153.203.323.123.1644,085
2/18/20153.433.433.203.2070,087
2/17/20153.453.483.253.4149,011
2/13/20153.503.503.243.45167,508
2/12/20153.343.653.253.43176,784
2/11/20153.203.393.123.3081,156
2/10/20153.303.303.073.1841,904
2/9/20153.203.393.193.3249,034
2/6/20153.053.253.053.2057,977
2/5/20153.003.192.903.16536,008
2/4/20153.363.513.363.4521,542
2/3/20153.423.453.363.397,637
2/2/20153.443.443.353.4416,459
1/30/20153.363.453.363.4412,850
1/29/20153.413.443.353.3536,992
1/28/20153.703.723.423.4963,480
1/27/20153.803.863.553.8626,741
1/26/20153.493.803.493.8016,108
1/23/20153.403.693.403.5527,599
1/22/20153.503.523.453.495,231
1/21/20153.473.473.343.4410,693
1/20/20153.503.543.363.4923,808
1/16/20153.603.603.403.5041,032
1/15/20153.703.943.653.658,426
1/14/20153.853.993.723.7220,977
1/13/20154.054.053.813.8513,483
1/12/20154.084.083.953.9616,347
1/9/20154.134.133.953.9830,939
1/8/20154.154.244.004.1074,565
1/7/20153.704.153.684.0586,742
1/6/20153.693.743.513.7046,044
1/5/20153.603.703.523.7011,912
1/2/20153.603.623.563.609,914
12/31/20143.503.613.503.5952,108
12/30/20143.753.753.523.6121,633
12/29/20143.603.713.503.6721,926
12/26/20143.843.843.523.5739,647
12/24/20143.633.853.573.8559,087
12/23/20143.543.683.533.6817,717
12/22/20143.513.573.503.5217,242
12/19/20143.503.563.343.52121,225
12/18/20143.383.553.323.49136,169
12/17/20143.103.393.033.311,217,611
12/16/20143.153.183.053.0722,555
12/15/20143.353.363.163.1625,388
12/12/20143.383.403.263.3725,972
12/11/20143.003.353.003.3120,210
12/10/20143.353.352.953.0094,267
12/9/20143.203.353.203.2812,894
12/8/20143.453.503.143.2642,933
12/5/20143.323.453.303.4582,259
12/4/20143.103.303.103.2768,406
12/3/20142.893.102.893.1027,071
12/2/20142.953.012.892.896,189
12/1/20142.963.082.832.8645,361
11/28/20143.003.102.822.8223,582
11/26/20142.943.002.882.9369,637
11/25/20142.792.972.742.9317,942
11/24/20142.752.802.632.7929,532
11/21/20142.772.842.672.7249,820
11/20/20142.672.742.652.72160,531
11/19/20142.652.782.632.6750,385
11/18/20142.602.802.602.7034,596
11/17/20142.552.692.552.6473,592
11/14/20142.802.982.582.69319,523
11/13/20142.522.652.512.5547,084
11/12/20142.602.602.522.5514,641
11/11/20142.802.802.602.6315,617
11/10/20142.852.852.462.4974,182
11/7/20142.852.982.752.8714,936
11/6/20142.972.972.802.8610,566
11/5/20142.752.942.742.8823,160
11/4/20142.852.992.652.6636,126
11/3/20142.882.882.642.7319,545
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center