$8.43 +0.08 (%) AxoGen Inc - NASDAQ

Dec. 8, 2016 | 10:46 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXGN historical data

Date Open High Low Close Volume
12/7/20168.438.438.208.35142,142
12/6/20168.458.508.258.4569,710
12/5/20168.158.508.158.40112,006
12/2/20168.208.408.058.1085,070
12/1/20168.408.508.058.20269,315
11/30/20168.558.558.308.35133,799
11/29/20168.558.638.308.45158,291
11/28/20168.758.908.458.45268,807
11/25/20168.808.908.758.80111,646
11/23/20168.708.908.608.75408,010
11/22/20169.009.008.608.65514,511
11/21/20168.958.958.508.55200,932
11/18/20168.758.908.758.90156,153
11/17/20168.658.808.558.75196,130
11/16/20168.608.658.458.6088,758
11/15/20168.508.658.408.60126,973
11/14/20168.658.658.458.55125,143
11/11/20168.208.658.008.55216,715
11/10/20168.358.458.058.20260,949
11/9/20167.758.207.658.15365,057
11/8/20167.807.957.707.90191,797
11/7/20168.158.157.707.80391,675
11/4/20168.358.357.958.05446,083
11/3/20168.759.168.058.60426,060
11/2/20168.759.208.609.10268,132
11/1/20168.908.908.508.75147,668
10/31/20168.909.088.808.85311,414
10/28/20168.859.008.758.90184,760
10/27/20168.858.908.758.80122,413
10/26/20168.959.008.758.80150,863
10/25/20168.959.008.808.9085,667
10/24/20168.959.108.808.95129,404
10/21/20168.959.008.808.9582,907
10/20/20168.909.108.888.95189,943
10/19/20168.808.958.758.9077,590
10/18/20168.708.858.708.7557,446
10/17/20168.758.758.708.7074,862
10/14/20168.568.758.308.72292,026
10/13/20168.568.728.498.72125,624
10/12/20168.668.738.608.62115,920
10/11/20168.999.058.568.74212,509
10/10/20169.259.258.959.05168,768
10/7/20168.089.288.059.151,242,172
10/6/20168.498.498.218.24114,440
10/5/20168.698.708.438.45108,470
10/4/20168.988.988.588.6055,409
10/3/20168.959.038.888.92116,868
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center