AXGN - AxoGen, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201916.1016.5816.0116.2616.26579,100
Jan 23, 201916.2916.9015.5616.0916.09414,900
Jan 22, 201915.7116.6915.5416.1716.17872,100
Jan 18, 201915.3816.5915.3816.0316.03626,500
Jan 17, 201914.5815.4914.5415.3615.36965,400
Jan 16, 201916.2716.4414.5914.6214.622,212,800
Jan 15, 201916.2816.9615.9116.6116.61940,500
Jan 14, 201916.1116.9815.9816.0216.02949,300
Jan 11, 201915.8616.5215.7816.2416.24949,700
Jan 10, 201915.5016.2914.6516.0016.00981,700
Jan 09, 201915.2115.9614.1315.5315.531,635,400
Jan 08, 201916.3816.9115.0115.1715.172,996,300
Jan 07, 201920.7021.0016.0016.3716.374,317,400
Jan 04, 201920.7121.6520.3821.3121.31544,300
Jan 03, 201920.3320.9519.5820.4020.40921,600
Jan 02, 201919.8921.1019.2420.6320.63728,200
Dec 31, 201819.8020.9119.4320.4320.43742,900
Dec 28, 201819.3819.7218.7519.3719.37550,000
Dec 27, 201818.2819.1717.8419.1719.17669,700
Dec 26, 201817.2418.7517.2018.6218.62666,100
Dec 24, 201816.9117.7316.5217.2617.26348,900
Dec 21, 201817.8218.9416.9317.0917.091,021,900
Dec 20, 201819.6119.7216.8917.8917.891,916,800
Dec 19, 201820.6221.5019.2619.8319.832,924,300
Dec 18, 201827.8327.9519.2121.3621.364,944,700
Dec 17, 201828.5528.7827.2827.5327.53799,300
Dec 14, 201828.7629.5928.2828.6028.60463,200
Dec 13, 201830.1430.8128.7029.0929.09420,900
Dec 12, 201829.8230.9529.6430.1430.14306,700
Dec 11, 201830.0030.9729.2929.7629.76214,800
Dec 10, 201829.6830.4128.3829.5129.51440,300
Dec 07, 201831.2131.3229.2129.6729.67339,300
Dec 06, 201830.8931.9929.9231.2031.20412,100
Dec 04, 201834.1834.4831.4531.7831.78343,300
Dec 03, 201834.0735.1133.8634.2934.29464,900
Nov 30, 201832.4433.5232.0033.4833.48396,100
Nov 29, 201832.0832.7131.4832.4632.46353,000
Nov 28, 201831.0532.3030.6632.2932.29379,000
Nov 27, 201830.4930.8929.7230.7430.74338,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...