AXGN - AxoGen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.1814.4214.0214.1514.15598,600
Sep 19, 201914.0014.4613.6714.2214.22393,600
Sep 18, 201914.2314.3413.8913.9913.99285,800
Sep 17, 201914.0214.6613.9614.2914.29382,400
Sep 16, 201914.3114.5013.7613.9613.96531,200
Sep 13, 201914.3014.5914.0714.3514.35332,100
Sep 12, 201914.9315.0614.1414.2914.29638,700
Sep 11, 201915.2015.4714.8314.9214.92364,000
Sep 10, 201915.4615.6214.8015.2215.22525,700
Sep 09, 201916.5016.5015.4215.4815.48410,500
Sep 06, 201916.2516.6616.0816.4416.44350,300
Sep 05, 201915.8416.3415.3816.1816.18254,200
Sep 04, 201915.6315.9415.4215.5715.57253,100
Sep 03, 201915.8115.9415.0015.4415.44430,800
Aug 30, 201915.5615.9415.4715.8515.85314,200
Aug 29, 201915.6515.6515.3015.4915.49226,100
Aug 28, 201915.6115.9815.4415.5115.51259,600
Aug 27, 201916.0316.5715.5915.6515.65448,700
Aug 26, 201916.1516.6115.9416.1116.11341,000
Aug 23, 201916.6616.7615.8515.9615.96355,200
Aug 22, 201916.6416.8016.2016.7216.72410,200
Aug 21, 201916.4916.7015.9616.6016.60491,700
Aug 20, 201915.6316.5415.5016.3016.30570,900
Aug 19, 201915.3615.8615.2415.6315.63403,900
Aug 16, 201914.8115.4314.8115.3215.32463,700
Aug 15, 201915.1815.2914.2314.6014.60483,600
Aug 14, 201914.9915.4714.6514.8514.85810,300
Aug 13, 201914.7816.2414.7215.2815.281,137,400
Aug 12, 201913.6814.7213.5414.6114.611,629,400
Aug 09, 201913.1313.7512.8513.3813.381,384,900
Aug 08, 201912.5313.6612.5313.1213.121,145,400
Aug 07, 201914.2714.5311.8212.4412.444,355,600
Aug 06, 201917.1517.9817.1517.5817.58570,800
Aug 05, 201917.2517.4516.8417.1217.12975,900
Aug 02, 201917.5617.7117.1617.2717.27518,100
Aug 01, 201917.9018.4117.4817.5617.56473,800
Jul 31, 201918.1318.6717.9617.9817.98382,900
Jul 30, 201917.2518.2617.2018.0518.05338,700
Jul 29, 201917.6217.7316.9917.2717.27288,500
Jul 26, 201917.9118.0917.0017.5917.59372,400
Jul 25, 201917.4218.3316.9817.8617.86684,400
Jul 24, 201918.7218.8017.4017.4117.411,336,500
Jul 23, 201918.9118.9218.2218.7518.75489,200
Jul 22, 201919.4019.5118.4118.8118.81281,400
Jul 19, 201920.0720.6019.4119.4119.41168,100
Jul 18, 201920.1620.4819.9320.1320.13316,800
Jul 17, 201919.6720.3019.5420.2120.21512,800
Jul 16, 201919.6319.8719.4619.6219.62292,400
Jul 15, 201920.4720.5919.3319.7019.70424,600
Jul 12, 201920.3822.1020.3220.4620.46621,900
Jul 11, 201920.1020.2619.9320.1920.19318,600
Jul 10, 201920.1220.1819.5620.0120.01215,100
Jul 09, 201919.8720.2019.8320.0020.00187,700
Jul 08, 201919.7820.0519.5019.8719.87254,700
Jul 05, 201919.6619.9319.5419.8919.89248,600
Jul 03, 201919.8320.3319.7719.8319.83147,100
Jul 02, 201919.8720.0919.6619.7319.73211,200
Jul 01, 201920.0620.1719.5519.9219.92306,900
Jun 28, 201919.5619.9019.0919.8019.80455,600
Jun 27, 201919.6420.1219.2719.4919.49374,800
Jun 26, 201919.6320.0019.1619.6019.60757,700
Jun 25, 201919.4519.7519.1819.4219.42339,000
Jun 24, 201919.5319.7519.2419.4519.45228,400
Jun 21, 201919.6019.7819.1919.6119.61676,700
Jun 20, 201920.1020.3519.7619.7719.77226,400
Jun 19, 201919.6020.1718.6919.8319.83602,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...