$5.56 +0.11 (%) AxoGen Inc - NASDAQ

May. 27, 2016 | 04:00 PM

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
5/27/20165.465.615.405.5654,301
5/26/20165.375.505.355.4527,322
5/25/20165.425.535.305.4088,251
5/24/20165.445.495.385.4553,460
5/23/20165.455.475.375.4533,121
5/20/20165.295.505.255.4546,043
5/19/20165.375.425.235.2482,188
5/18/20165.285.405.265.37142,618
5/17/20165.445.465.265.28113,918
5/16/20165.365.485.275.4387,587
5/13/20165.455.545.275.32154,187
5/12/20165.685.685.425.4998,088
5/11/20165.705.765.635.6836,340
5/10/20165.795.855.605.6964,632
5/9/20165.595.895.465.81117,394
5/6/20165.685.805.575.6544,623
5/5/20165.725.955.565.66126,759
5/4/20165.725.855.615.75100,437
5/3/20165.725.745.505.68102,893
5/2/20165.896.025.605.72168,381
4/29/20165.736.085.705.82339,229
4/28/20165.525.935.525.71559,480
4/27/20165.505.585.485.56156,609
4/26/20165.505.545.475.50105,707
4/25/20165.495.545.425.4981,120
4/22/20165.505.685.405.50103,472
4/21/20165.575.615.405.46143,359
4/20/20165.455.735.455.55180,437
4/19/20165.385.675.345.45251,919
4/18/20165.435.465.325.3885,161
4/15/20165.405.465.335.39130,934
4/14/20165.315.495.275.38124,874
4/13/20165.305.385.205.3055,865
4/12/20165.305.305.265.2929,792
4/11/20165.355.355.265.2951,501
4/8/20165.265.545.255.30134,844
4/7/20165.205.315.205.2567,200
4/6/20165.205.285.125.2473,852
4/5/20165.305.304.905.15101,847
4/4/20165.435.445.205.2571,700
4/1/20165.415.465.375.3939,774
3/31/20165.335.515.275.3683,446
3/30/20165.395.425.315.3778,008
3/29/20165.415.415.385.3944,218
3/28/20165.515.585.385.41193,704
3/24/20165.295.605.255.44296,830
3/23/20165.155.315.115.3068,671
3/22/20165.175.225.125.2027,642
3/21/20165.265.295.105.2265,249
3/18/20165.165.375.165.3054,244
3/17/20165.205.235.115.2044,205
3/16/20165.185.215.125.2013,168
3/15/20165.305.345.215.2125,282
3/14/20165.105.355.105.3028,481
3/11/20165.185.354.965.1475,837
3/10/20165.195.355.155.1735,100
3/9/20165.155.205.015.1918,401
3/8/20165.135.185.075.1015,918
3/7/20165.155.244.945.1839,684
3/4/20165.425.424.905.11109,097
3/3/20165.095.385.015.3124,120
3/2/20165.085.155.045.1322,272
3/1/20165.405.504.875.04144,319
2/29/20165.325.325.165.2074,627
2/26/20165.295.375.265.29190,771
2/25/20165.235.305.235.2652,563
2/24/20165.255.285.175.2573,106
2/23/20165.055.295.055.2570,560
2/22/20165.035.104.975.0964,102
2/19/20164.965.054.925.0216,217
2/18/20164.885.004.884.9516,311
2/17/20164.804.984.804.9319,520
2/16/20164.934.934.764.7819,792
2/12/20165.005.004.824.8229,289
2/11/20164.865.064.805.0042,856
2/10/20164.954.954.834.9438,268
2/9/20164.964.964.804.9534,407
2/8/20165.065.064.905.0654,109
2/5/20165.035.074.995.0640,495
2/4/20165.005.075.005.0324,333
2/3/20165.065.064.975.0115,566
2/2/20165.035.105.005.0018,332
2/1/20164.995.104.945.0731,744
1/29/20164.855.004.854.9627,959
1/28/20164.834.844.694.8142,558
1/27/20164.985.024.754.7616,067
1/26/20164.815.104.685.0332,024
1/25/20164.964.994.804.8239,915
1/22/20165.065.134.845.01127,708
1/21/20164.905.194.675.04125,639
1/20/20164.725.054.565.02120,281
1/19/20164.624.864.584.83113,149
1/15/20164.634.714.524.6168,413
1/14/20164.844.874.544.78133,620
1/13/20164.894.904.654.8189,771
1/12/20165.005.044.744.9172,166
1/11/20165.015.014.854.9974,562
1/8/20165.015.054.935.0199,384
1/7/20164.975.114.915.0089,720
1/6/20164.935.054.915.0154,437
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center