$3.05 -0.07 (%) AxoGen Inc - NASDAQ

May. 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
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
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
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center