$3.52 +0.03 (%) AxoGen Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/20142.582.862.542.7715,572
10/30/20142.762.802.542.628,599
10/29/20142.962.972.732.739,276
10/28/20142.652.902.642.7937,249
10/27/20142.552.662.502.6020,184
10/24/20142.492.552.482.549,900
10/23/20142.402.582.222.5533,013
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
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center