AXGN - AxoGen, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201921.0821.4719.4719.5319.53491,000
Jun 17, 201920.5721.0020.1820.9920.99369,800
Jun 14, 201920.0620.4419.8020.2520.25253,600
Jun 13, 201919.8320.3019.6620.0920.09275,300
Jun 12, 201918.4119.9718.4119.6819.68651,700
Jun 11, 201919.4519.5217.9618.5018.501,145,000
Jun 10, 201920.6820.8919.2219.3219.32733,500
Jun 07, 201921.2421.4120.4920.6020.60273,700
Jun 06, 201922.2422.2421.0021.1021.10368,000
Jun 05, 201922.3022.9421.9822.2422.24296,900
Jun 04, 201921.4322.1621.2022.1622.16231,500
Jun 03, 201920.7121.7220.6721.0921.09321,000
May 31, 201920.8321.3920.5820.9320.93231,700
May 30, 201921.5121.9521.0921.2421.24369,500
May 29, 201921.0621.6620.5421.4521.45291,100
May 28, 201921.2521.3220.7821.2521.25263,400
May 24, 201921.1221.8420.9021.3321.33223,100
May 23, 201921.3121.3620.7321.0121.01247,500
May 22, 201921.5521.8420.9921.6021.60218,500
May 21, 201920.4821.7520.2521.6721.67365,700
May 20, 201920.1620.6619.4820.5120.51630,100
May 17, 201921.8422.1620.1820.4320.43591,100
May 16, 201922.9523.2921.9722.1522.15447,000
May 15, 201922.7123.4622.5122.9922.99344,200
May 14, 201923.1823.4922.9522.9822.98758,200
May 13, 201922.9523.4822.3623.1123.11334,300
May 10, 201923.8524.1521.4723.4823.48649,700
May 09, 201924.3124.9722.3423.9223.921,217,400
May 08, 201924.2724.2721.7723.0223.02954,500
May 07, 201924.7725.1624.3324.4424.44467,000
May 06, 201924.8025.3424.4024.9724.97417,700
May 03, 201924.7025.8424.5025.4725.47356,100
May 02, 201923.7524.7823.0224.7024.70364,400
May 01, 201923.6924.7723.4823.9523.95693,100
Apr 30, 201921.8723.5221.8623.4823.48714,500
Apr 29, 201921.8021.9921.5821.7521.75225,200
Apr 26, 201921.3622.1621.0621.8021.80421,300
Apr 25, 201921.2421.6220.9721.3921.39175,100
Apr 24, 201920.7321.3320.2921.2421.24225,000
Apr 23, 201920.1820.9919.7220.6520.65229,200
Apr 22, 201920.7121.5819.8820.1920.19369,300
Apr 18, 201920.9121.1119.5020.8420.84474,300
Apr 17, 201922.2022.2020.2321.0021.00706,800
Apr 16, 201921.4722.2621.2422.1022.10447,100
Apr 15, 201921.4421.6720.8321.4521.45511,900
Apr 12, 201921.7322.2221.1221.3121.31324,800
Apr 11, 201921.8722.0021.1021.5721.57284,900
Apr 10, 201921.3322.3521.3121.8321.83277,600
Apr 09, 201921.4421.5321.0521.2721.27172,100
Apr 08, 201921.9522.3021.0521.5921.59333,400
Apr 05, 201920.9122.1020.9121.9621.96311,900
Apr 04, 201920.8620.9220.4120.7920.79404,000
Apr 03, 201921.0721.1420.4820.8920.89371,100
Apr 02, 201921.0221.2420.6920.9420.94249,000
Apr 01, 201921.2921.6020.8321.0121.01269,200
Mar 29, 201920.6921.1820.3021.0621.06387,300
Mar 28, 201920.6321.0120.3120.4720.47236,600
Mar 27, 201921.4921.7020.4020.5020.50570,400
Mar 26, 201921.5421.7621.2521.5221.52310,000
Mar 25, 201921.3021.7820.7821.4221.42473,300
Mar 22, 201921.9021.9420.2520.4120.41420,000
Mar 21, 201920.4722.1820.1422.1322.13666,300
Mar 20, 201920.8320.9220.3020.5120.51455,400
Mar 19, 201921.5821.8220.3620.9020.90409,500
Mar 18, 201920.8821.8920.6421.5021.50689,800
Mar 15, 201919.8120.9019.7720.8620.861,062,000
Mar 14, 201919.9820.1619.6219.7619.76478,400
Mar 13, 201919.6320.5219.4119.8419.84637,700
Mar 12, 201919.4819.5818.7319.4719.47521,700
Mar 11, 201919.4019.6518.9919.4519.45619,900
Mar 08, 201920.3120.3518.9819.1819.18843,200
Mar 07, 201920.8821.1620.1520.4920.49986,200
Mar 06, 201921.6922.0020.6720.8920.89728,900
Mar 05, 201920.1522.0019.7921.7721.771,347,000
Mar 04, 201919.3420.4018.9920.1420.14866,200
Mar 01, 201918.6720.1018.4919.2619.26866,500
Feb 28, 201918.1118.6917.6518.4618.46423,900
Feb 27, 201917.3119.1715.0018.3418.341,590,400
Feb 26, 201918.0518.2817.4517.8917.89299,800
Feb 25, 201918.0118.5018.0118.0518.05221,200
Feb 22, 201918.0318.3917.5517.9617.96329,900
Feb 21, 201917.6818.3517.5118.0118.01481,900
Feb 20, 201917.6818.0317.4117.6717.67265,800
Feb 19, 201917.4917.7117.1717.6517.65180,900
Feb 15, 201918.0618.2517.4517.5717.57383,200
Feb 14, 201917.6418.1417.0517.9217.92373,200
Feb 13, 201918.0018.2817.1817.7417.74363,900
Feb 12, 201917.7418.4117.1017.9617.96740,100
Feb 11, 201915.9718.5615.8117.5517.551,435,900
Feb 08, 201916.0016.1215.5715.9015.90350,600
Feb 07, 201916.6216.9415.9215.9815.98351,900
Feb 06, 201917.0017.1016.5616.7216.72337,700
Feb 05, 201916.7517.2116.4517.0117.01356,200
Feb 04, 201916.4216.8016.0616.7516.75293,200
Feb 01, 201916.4916.5316.0716.3616.36412,800
Jan 31, 201916.2517.0916.2516.5016.50435,400
Jan 30, 201916.3016.6815.9316.2716.27444,100
Jan 29, 201916.5516.6916.0316.1816.18434,600
Jan 28, 201916.8216.8616.3116.5116.51574,600
Jan 25, 201916.4117.1116.2917.0117.01828,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...