$4.82 -0.18 (%) AxoGen Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/20165.055.054.915.0041,166
1/4/20164.925.114.915.0586,182
12/31/20155.055.074.935.0039,231
12/30/20155.035.125.005.0525,466
12/29/20155.165.164.955.0253,439
12/28/20155.015.164.955.0936,148
12/24/20155.065.095.005.015,575
12/23/20155.035.145.015.0720,933
12/22/20155.085.164.935.04201,807
12/21/20155.145.245.055.1032,860
12/18/20155.185.285.115.1555,426
12/17/20155.065.255.065.17113,713
12/16/20154.985.034.885.0046,447
12/15/20154.894.994.784.9455,758
12/14/20154.934.964.804.90131,170
12/11/20154.845.064.844.98177,668
12/10/20154.914.994.824.9267,120
12/9/20154.985.054.844.95112,428
12/8/20155.225.224.925.04216,683
12/7/20155.355.355.035.2186,288
12/4/20155.045.334.885.30145,370
12/3/20155.315.414.955.04124,756
12/2/20155.475.505.355.3746,983
12/1/20155.495.635.455.50153,480
11/30/20155.545.635.435.50106,426
11/27/20155.475.645.435.5055,296
11/25/20155.545.695.425.47225,240
11/24/20155.115.505.075.46107,774
11/23/20155.275.345.055.17153,068
11/20/20155.285.375.075.24115,840
11/19/20155.335.375.205.2894,323
11/18/20155.495.565.105.37121,322
11/17/20155.305.665.245.47123,666
11/16/20155.205.345.065.26106,021
11/13/20155.265.595.155.18129,832
11/12/20155.545.545.085.3076,503
11/11/20155.515.785.335.54181,541
11/10/20155.575.575.305.4572,483
11/9/20155.815.955.335.62132,473
11/6/20155.005.894.955.64641,801
11/5/20154.814.954.714.8935,698
11/4/20154.774.944.614.8150,682
11/3/20154.804.904.634.7726,106
11/2/20154.754.924.484.7846,567
10/30/20154.424.654.084.65157,001
10/29/20154.484.664.304.3949,747
10/28/20154.324.504.304.4634,503
10/27/20154.464.464.254.3336,930
10/26/20154.504.504.204.4857,250
10/23/20154.594.674.434.5432,867
10/22/20154.414.544.174.5078,501
10/21/20154.534.574.244.4358,396
10/20/20154.684.684.524.5361,678
10/19/20154.714.844.574.7021,932
10/16/20154.824.904.694.7162,513
10/15/20154.414.894.384.8581,476
10/14/20154.574.574.324.4543,253
10/13/20154.534.594.304.3639,850
10/12/20154.744.744.364.4174,197
10/9/20154.764.954.624.7442,381
10/8/20154.944.944.644.7694,659
10/7/20154.784.874.504.75197,475
10/6/20154.014.584.004.51218,203
10/5/20154.114.133.904.0474,582
10/2/20154.114.304.044.06111,297
10/1/20154.084.584.084.1137,575
9/30/20154.144.303.834.12123,532
9/29/20154.204.374.124.1854,315
9/28/20154.244.334.064.22192,858
9/25/20154.674.724.134.25290,082
9/24/20154.925.024.554.64173,171
9/23/20155.125.204.974.98126,535
9/22/20155.205.264.855.14224,420
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center