$2.40 -0.18 (%) AxoGen Inc - NASDAQ

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXGN historical data

Date Open High Low Close Volume
10/22/20142.502.512.402.4027,644
10/21/20142.442.602.432.5824,985
10/20/20142.472.672.302.5253,403
10/17/20142.672.782.262.4656,033
10/16/20142.732.952.652.6624,839
10/15/20142.813.012.602.9158,824
10/14/20143.053.172.802.8954,510
10/13/20143.183.273.003.1192,163
10/10/20142.753.182.723.14179,885
10/9/20142.762.762.672.7228,059
10/8/20142.752.802.662.7729,734
10/7/20142.542.752.542.7112,579
10/6/20142.622.662.492.6214,535
10/3/20142.562.612.562.5917,060
10/2/20142.422.582.362.5812,006
10/1/20142.482.482.432.4611,921
9/30/20142.402.452.402.4419,535
9/29/20142.402.422.352.354,375
9/26/20142.392.392.312.355,269
9/25/20142.302.472.302.396,902
9/24/20142.302.432.252.438,361
9/23/20142.472.472.252.357,884
9/22/20142.302.372.142.2927,119
9/19/20142.322.452.302.3039,772
9/18/20142.282.332.282.299,153
9/17/20142.272.342.272.3017,211
9/16/20142.382.392.282.3311,702
9/15/20142.392.472.292.365,168
9/12/20142.442.452.382.4210,834
9/11/20142.412.482.382.438,875
9/10/20142.452.472.422.445,781
9/9/20142.392.522.392.4716,359
9/8/20142.322.492.272.3918,393
9/5/20142.532.532.362.3833,269
9/4/20142.532.542.532.537,542
9/3/20142.532.552.532.535,084
9/2/20142.542.562.532.5511,742
8/29/20142.582.582.532.547,961
8/28/20142.562.582.542.552,687
8/27/20142.652.652.532.5713,467
8/26/20142.642.672.602.6210,731
8/25/20142.652.702.612.6114,152
8/22/20142.802.852.602.6432,293
8/21/20142.552.812.542.74167,267
8/20/20142.422.562.322.52375,742
8/19/20142.292.372.292.3413,283
8/18/20142.352.372.262.3149,473
8/15/20142.212.442.202.39182,632
8/14/20142.262.262.122.1570,619
8/13/20142.302.332.232.2558,596
8/12/20142.212.302.112.2858,714
8/11/20142.332.352.212.2443,012
8/8/20142.402.432.222.26112,573
8/7/20142.422.432.322.3328,442
8/6/20142.452.452.392.3915,210
8/5/20142.442.502.372.3949,260
8/4/20142.342.392.342.3914,820
8/1/20142.362.382.342.3638,125
7/31/20142.412.432.382.3912,350
7/30/20142.372.432.372.3811,438
7/29/20142.442.442.352.3985,207
7/28/20142.422.442.422.4324,077
7/25/20142.452.462.432.4430,436
7/24/20142.502.502.452.4516,511
7/23/20142.452.602.452.48110,755
7/22/20142.512.582.452.4746,825
7/21/20142.662.662.522.5665,781
7/18/20142.482.702.482.65104,299
7/17/20142.452.532.442.5219,018
7/16/20142.442.472.432.4439,656
7/15/20142.462.502.422.4718,994
7/14/20142.492.492.432.4510,820
7/11/20142.502.522.452.4525,378
7/10/20142.462.502.452.4812,460
7/9/20142.542.542.462.497,245
7/8/20142.582.582.452.5639,591
7/7/20142.602.642.592.6013,462
7/3/20142.722.722.542.5829,318
7/2/20142.662.742.662.7025,663
7/1/20142.782.782.662.6912,489
6/30/20142.902.902.722.7826,413
6/27/20142.792.852.792.8114,853
6/26/20142.742.882.712.7821,207
6/25/20142.822.842.652.7718,399
6/24/20142.842.852.752.8136,601
6/23/20142.862.882.832.837,725
6/20/20142.902.952.862.8620,990
6/19/20142.892.952.872.8937,750
6/18/20142.892.952.852.8922,579
6/17/20142.922.952.782.8769,687
6/16/20142.882.882.772.7958,369
6/13/20142.812.852.702.7940,168
6/12/20142.822.862.792.8075,221
6/11/20142.792.932.752.8261,162
6/10/20142.783.102.702.7488,576
6/9/20142.562.752.562.7255,092
6/6/20142.422.602.422.5362,915
6/5/20142.532.662.402.4540,371
6/4/20142.392.502.362.4834,670
6/3/20142.262.452.212.3544,556
  • Showing 1-100 of 761 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center