NasdaqCM - Nasdaq Real Time Price USD
Axogen, Inc. (AXGN)
At close: October 31 at 4:00 PM EDT
Pre-Market: 7:08 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 14.38 | 14.49 | 13.99 | 14.00 | 14.00 | 308,500 |
Oct 30, 2024 | 13.87 | 14.57 | 13.70 | 14.45 | 14.45 | 397,900 |
Oct 29, 2024 | 13.83 | 14.05 | 13.79 | 13.96 | 13.96 | 231,700 |
Oct 28, 2024 | 13.45 | 14.03 | 13.45 | 13.94 | 13.94 | 217,800 |
Oct 25, 2024 | 13.45 | 13.72 | 13.26 | 13.31 | 13.31 | 169,500 |
Oct 24, 2024 | 13.20 | 13.43 | 12.91 | 13.31 | 13.31 | 311,900 |
Oct 23, 2024 | 13.21 | 13.33 | 12.70 | 13.12 | 13.12 | 291,600 |
Oct 22, 2024 | 13.17 | 13.35 | 13.06 | 13.28 | 13.28 | 721,900 |
Oct 21, 2024 | 13.12 | 13.18 | 12.84 | 13.15 | 13.15 | 297,000 |
Oct 18, 2024 | 13.26 | 13.55 | 13.13 | 13.16 | 13.16 | 267,900 |
Oct 17, 2024 | 14.43 | 14.43 | 13.08 | 13.24 | 13.24 | 467,900 |
Oct 16, 2024 | 14.40 | 15.23 | 14.26 | 14.46 | 14.46 | 517,900 |
Oct 15, 2024 | 14.50 | 14.65 | 14.18 | 14.35 | 14.35 | 258,400 |
Oct 14, 2024 | 14.79 | 14.89 | 14.04 | 14.25 | 14.25 | 267,400 |
Oct 11, 2024 | 13.66 | 15.02 | 13.58 | 14.71 | 14.71 | 1,024,000 |
Oct 10, 2024 | 13.54 | 13.68 | 13.44 | 13.60 | 13.60 | 198,300 |
Oct 9, 2024 | 13.63 | 13.77 | 13.28 | 13.73 | 13.73 | 344,100 |
Oct 8, 2024 | 13.61 | 13.93 | 13.60 | 13.61 | 13.61 | 265,700 |
Oct 7, 2024 | 13.56 | 13.99 | 13.44 | 13.70 | 13.70 | 232,400 |
Oct 4, 2024 | 13.49 | 13.81 | 13.33 | 13.67 | 13.67 | 260,200 |
Oct 3, 2024 | 14.08 | 14.10 | 13.25 | 13.34 | 13.34 | 244,200 |
Oct 2, 2024 | 14.14 | 14.39 | 14.12 | 14.14 | 14.14 | 257,200 |
Oct 1, 2024 | 14.04 | 14.36 | 13.84 | 14.31 | 14.31 | 383,600 |
Sep 30, 2024 | 13.80 | 14.20 | 13.74 | 14.02 | 14.02 | 645,900 |
Sep 27, 2024 | 13.98 | 14.06 | 13.58 | 13.79 | 13.79 | 265,400 |
Sep 26, 2024 | 14.48 | 14.48 | 13.80 | 13.80 | 13.80 | 391,700 |
Sep 25, 2024 | 14.41 | 14.44 | 14.11 | 14.20 | 14.20 | 291,700 |
Sep 24, 2024 | 14.10 | 14.46 | 14.05 | 14.37 | 14.37 | 518,600 |
Sep 23, 2024 | 14.23 | 14.26 | 13.82 | 13.97 | 13.97 | 297,500 |
Sep 20, 2024 | 14.64 | 14.66 | 13.94 | 14.08 | 14.08 | 1,199,300 |
Sep 19, 2024 | 15.05 | 15.05 | 14.48 | 14.67 | 14.67 | 380,500 |
Sep 18, 2024 | 14.65 | 15.08 | 14.43 | 14.56 | 14.56 | 364,600 |
Sep 17, 2024 | 14.42 | 14.88 | 14.29 | 14.69 | 14.69 | 779,400 |
Sep 16, 2024 | 13.83 | 14.50 | 13.75 | 14.29 | 14.29 | 426,300 |
Sep 13, 2024 | 13.66 | 13.81 | 13.53 | 13.79 | 13.79 | 209,400 |
Sep 12, 2024 | 13.40 | 13.79 | 13.19 | 13.57 | 13.57 | 483,800 |
Sep 11, 2024 | 13.05 | 13.42 | 13.05 | 13.28 | 13.28 | 704,300 |
Sep 10, 2024 | 13.14 | 13.25 | 12.52 | 13.17 | 13.17 | 358,300 |
Sep 9, 2024 | 13.04 | 13.23 | 12.87 | 13.02 | 13.02 | 366,100 |
Sep 6, 2024 | 13.17 | 13.35 | 12.78 | 13.02 | 13.02 | 301,300 |
Sep 5, 2024 | 13.14 | 13.26 | 12.86 | 13.25 | 13.25 | 333,600 |
Sep 4, 2024 | 12.98 | 13.27 | 12.91 | 13.06 | 13.06 | 244,000 |
Sep 3, 2024 | 13.04 | 13.33 | 12.89 | 13.15 | 13.15 | 315,900 |
Aug 30, 2024 | 13.00 | 13.19 | 12.77 | 13.15 | 13.15 | 277,700 |
Aug 29, 2024 | 12.85 | 13.20 | 12.63 | 12.99 | 12.99 | 246,100 |
Aug 28, 2024 | 12.68 | 12.71 | 12.32 | 12.65 | 12.65 | 403,100 |
Aug 27, 2024 | 12.61 | 12.86 | 12.59 | 12.71 | 12.71 | 312,500 |
Aug 26, 2024 | 12.65 | 12.73 | 12.40 | 12.66 | 12.66 | 313,200 |
Aug 23, 2024 | 12.45 | 12.68 | 12.31 | 12.52 | 12.52 | 276,200 |
Aug 22, 2024 | 12.85 | 13.03 | 12.23 | 12.35 | 12.35 | 304,900 |
Aug 21, 2024 | 12.40 | 13.02 | 12.27 | 12.92 | 12.92 | 655,500 |
Aug 20, 2024 | 12.38 | 12.57 | 11.93 | 12.32 | 12.32 | 376,000 |
Aug 19, 2024 | 11.76 | 12.31 | 11.60 | 12.26 | 12.26 | 673,100 |
Aug 16, 2024 | 10.88 | 11.76 | 10.71 | 11.73 | 11.73 | 430,700 |
Aug 15, 2024 | 10.96 | 11.28 | 10.75 | 11.02 | 11.02 | 629,700 |
Aug 14, 2024 | 11.23 | 11.35 | 10.65 | 10.75 | 10.75 | 296,100 |
Aug 13, 2024 | 11.05 | 11.37 | 10.77 | 11.26 | 11.26 | 619,600 |
Aug 12, 2024 | 11.22 | 11.42 | 10.63 | 10.87 | 10.87 | 877,600 |
Aug 9, 2024 | 11.15 | 11.15 | 10.51 | 11.02 | 11.02 | 1,196,200 |
Aug 8, 2024 | 10.50 | 10.86 | 10.06 | 10.70 | 10.70 | 2,630,400 |
Aug 7, 2024 | 7.95 | 8.11 | 7.83 | 7.92 | 7.92 | 629,100 |
Aug 6, 2024 | 7.84 | 7.93 | 7.71 | 7.83 | 7.83 | 319,500 |
Aug 5, 2024 | 7.50 | 7.86 | 7.34 | 7.80 | 7.80 | 482,400 |
Aug 2, 2024 | 7.83 | 8.18 | 7.80 | 8.10 | 8.10 | 355,700 |
Aug 1, 2024 | 8.86 | 8.95 | 8.12 | 8.16 | 8.16 | 308,700 |
Jul 31, 2024 | 8.73 | 9.00 | 8.62 | 8.78 | 8.78 | 578,200 |
Jul 30, 2024 | 9.00 | 9.12 | 8.72 | 8.78 | 8.78 | 145,700 |
Jul 29, 2024 | 9.19 | 9.21 | 8.65 | 8.91 | 8.91 | 306,200 |
Jul 26, 2024 | 9.50 | 9.62 | 9.19 | 9.24 | 9.24 | 178,100 |
Jul 25, 2024 | 9.22 | 9.60 | 8.90 | 9.33 | 9.33 | 236,400 |
Jul 24, 2024 | 9.44 | 9.57 | 9.19 | 9.27 | 9.27 | 162,600 |
Jul 23, 2024 | 9.22 | 9.55 | 9.16 | 9.45 | 9.45 | 256,200 |
Jul 22, 2024 | 9.10 | 9.36 | 8.77 | 9.24 | 9.24 | 250,300 |
Jul 19, 2024 | 9.01 | 9.30 | 8.80 | 9.12 | 9.12 | 170,300 |
Jul 18, 2024 | 9.40 | 9.54 | 8.93 | 8.97 | 8.97 | 219,600 |
Jul 17, 2024 | 9.09 | 9.48 | 9.08 | 9.48 | 9.48 | 353,100 |
Jul 16, 2024 | 8.75 | 9.33 | 8.73 | 9.18 | 9.18 | 609,100 |
Jul 15, 2024 | 8.26 | 8.84 | 8.17 | 8.66 | 8.66 | 290,800 |
Jul 12, 2024 | 8.33 | 8.53 | 8.22 | 8.26 | 8.26 | 247,100 |
Jul 11, 2024 | 7.82 | 8.46 | 7.82 | 8.33 | 8.33 | 735,800 |
Jul 10, 2024 | 7.68 | 7.83 | 7.55 | 7.70 | 7.70 | 321,700 |
Jul 9, 2024 | 7.60 | 7.72 | 7.33 | 7.69 | 7.69 | 222,600 |
Jul 8, 2024 | 7.56 | 7.78 | 7.46 | 7.60 | 7.60 | 307,600 |
Jul 5, 2024 | 7.63 | 7.71 | 7.35 | 7.54 | 7.54 | 311,100 |
Jul 3, 2024 | 7.55 | 7.66 | 7.23 | 7.66 | 7.66 | 321,000 |
Jul 2, 2024 | 7.65 | 7.65 | 7.17 | 7.52 | 7.52 | 285,300 |
Jul 1, 2024 | 7.50 | 8.07 | 7.31 | 7.71 | 7.71 | 493,400 |
Jun 28, 2024 | 7.23 | 7.35 | 7.09 | 7.24 | 7.24 | 860,500 |
Jun 27, 2024 | 7.48 | 7.53 | 7.16 | 7.22 | 7.22 | 272,700 |
Jun 26, 2024 | 7.27 | 7.65 | 7.20 | 7.50 | 7.50 | 226,300 |
Jun 25, 2024 | 7.20 | 7.30 | 7.01 | 7.28 | 7.28 | 287,600 |
Jun 24, 2024 | 6.98 | 7.26 | 6.91 | 7.23 | 7.23 | 500,600 |
Jun 21, 2024 | 6.79 | 7.04 | 6.59 | 7.00 | 7.00 | 503,500 |
Jun 20, 2024 | 7.06 | 7.09 | 6.77 | 6.81 | 6.81 | 283,600 |
Jun 18, 2024 | 7.35 | 7.40 | 7.06 | 7.15 | 7.15 | 387,500 |
Jun 17, 2024 | 7.59 | 7.59 | 7.34 | 7.41 | 7.41 | 638,700 |
Jun 14, 2024 | 7.71 | 7.75 | 7.51 | 7.64 | 7.64 | 366,400 |
Jun 13, 2024 | 8.04 | 8.11 | 7.76 | 7.83 | 7.83 | 274,000 |
Jun 12, 2024 | 7.51 | 8.22 | 7.51 | 8.06 | 8.06 | 760,000 |
Jun 11, 2024 | 6.94 | 7.47 | 6.84 | 7.38 | 7.38 | 662,900 |
Jun 10, 2024 | 6.91 | 7.02 | 6.67 | 7.00 | 7.00 | 248,000 |
Jun 7, 2024 | 6.96 | 7.20 | 6.85 | 6.97 | 6.97 | 335,400 |
Jun 6, 2024 | 6.98 | 7.10 | 6.90 | 7.04 | 7.04 | 276,800 |
Jun 5, 2024 | 6.88 | 7.03 | 6.75 | 7.00 | 7.00 | 144,700 |
Jun 4, 2024 | 6.78 | 6.88 | 6.57 | 6.86 | 6.86 | 386,000 |
Jun 3, 2024 | 6.86 | 6.90 | 6.67 | 6.82 | 6.82 | 170,000 |
May 31, 2024 | 7.01 | 7.10 | 6.74 | 6.83 | 6.83 | 180,100 |
May 30, 2024 | 6.78 | 7.03 | 6.69 | 7.00 | 7.00 | 516,800 |
May 29, 2024 | 6.43 | 6.78 | 6.39 | 6.71 | 6.71 | 389,300 |
May 28, 2024 | 6.42 | 6.74 | 6.34 | 6.64 | 6.64 | 534,500 |
May 24, 2024 | 6.13 | 6.28 | 6.05 | 6.27 | 6.27 | 235,000 |
May 23, 2024 | 6.21 | 6.21 | 6.02 | 6.11 | 6.11 | 516,900 |
May 22, 2024 | 6.02 | 6.21 | 6.01 | 6.20 | 6.20 | 262,500 |
May 21, 2024 | 6.20 | 6.20 | 5.90 | 6.09 | 6.09 | 163,200 |
May 20, 2024 | 6.02 | 6.32 | 6.02 | 6.20 | 6.20 | 161,100 |
May 17, 2024 | 5.95 | 6.08 | 5.74 | 6.04 | 6.04 | 210,200 |
May 16, 2024 | 6.05 | 6.06 | 5.86 | 5.97 | 5.97 | 140,700 |
May 15, 2024 | 5.87 | 6.03 | 5.83 | 5.95 | 5.95 | 137,100 |
May 14, 2024 | 5.83 | 5.93 | 5.65 | 5.77 | 5.77 | 343,800 |
May 13, 2024 | 5.77 | 5.90 | 5.75 | 5.79 | 5.79 | 166,400 |
May 10, 2024 | 6.00 | 6.00 | 5.72 | 5.75 | 5.75 | 165,600 |
May 9, 2024 | 5.87 | 6.08 | 5.86 | 5.98 | 5.98 | 304,000 |
May 8, 2024 | 5.79 | 6.08 | 5.76 | 5.87 | 5.87 | 264,700 |
May 7, 2024 | 5.69 | 6.00 | 5.66 | 5.83 | 5.83 | 356,600 |
May 6, 2024 | 5.85 | 6.01 | 5.55 | 5.67 | 5.67 | 472,300 |
May 3, 2024 | 5.89 | 6.18 | 5.71 | 5.79 | 5.79 | 307,100 |
May 2, 2024 | 6.48 | 7.08 | 5.61 | 5.88 | 5.88 | 372,500 |
May 1, 2024 | 6.40 | 6.77 | 6.40 | 6.56 | 6.56 | 217,400 |
Apr 30, 2024 | 6.58 | 6.66 | 6.39 | 6.41 | 6.41 | 209,700 |
Apr 29, 2024 | 6.66 | 6.87 | 6.49 | 6.66 | 6.66 | 261,400 |
Apr 26, 2024 | 6.53 | 6.70 | 6.43 | 6.63 | 6.63 | 421,200 |
Apr 25, 2024 | 6.72 | 6.87 | 6.46 | 6.52 | 6.52 | 232,900 |
Apr 24, 2024 | 6.93 | 6.98 | 6.82 | 6.87 | 6.87 | 123,500 |
Apr 23, 2024 | 6.84 | 7.15 | 6.78 | 6.97 | 6.97 | 166,500 |
Apr 22, 2024 | 6.54 | 6.87 | 6.45 | 6.86 | 6.86 | 408,500 |
Apr 19, 2024 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 332,100 |
Apr 18, 2024 | 6.89 | 6.95 | 6.49 | 6.55 | 6.55 | 238,200 |
Apr 17, 2024 | 7.06 | 7.15 | 6.92 | 6.94 | 6.94 | 168,400 |
Apr 16, 2024 | 6.97 | 7.13 | 6.90 | 7.00 | 7.00 | 258,400 |
Apr 15, 2024 | 7.22 | 7.24 | 6.95 | 7.03 | 7.03 | 159,600 |
Apr 12, 2024 | 7.27 | 7.28 | 6.96 | 7.21 | 7.21 | 276,800 |
Apr 11, 2024 | 7.53 | 7.62 | 7.25 | 7.34 | 7.34 | 191,100 |
Apr 10, 2024 | 7.81 | 7.86 | 7.48 | 7.50 | 7.50 | 160,100 |
Apr 9, 2024 | 7.94 | 8.08 | 7.91 | 8.03 | 8.03 | 179,200 |
Apr 8, 2024 | 7.84 | 7.98 | 7.78 | 7.92 | 7.92 | 789,600 |
Apr 5, 2024 | 7.70 | 7.91 | 7.62 | 7.80 | 7.80 | 1,409,900 |
Apr 4, 2024 | 8.16 | 8.25 | 7.70 | 7.76 | 7.76 | 332,900 |
Apr 3, 2024 | 7.76 | 8.06 | 7.70 | 8.06 | 8.06 | 388,700 |
Apr 2, 2024 | 7.77 | 7.85 | 7.68 | 7.81 | 7.81 | 321,400 |
Apr 1, 2024 | 8.10 | 8.11 | 7.77 | 7.95 | 7.95 | 155,000 |
Mar 28, 2024 | 7.74 | 8.11 | 7.74 | 8.07 | 8.07 | 172,100 |
Mar 27, 2024 | 7.60 | 7.80 | 7.56 | 7.77 | 7.77 | 296,100 |
Mar 26, 2024 | 7.50 | 7.60 | 7.39 | 7.55 | 7.55 | 159,700 |
Mar 25, 2024 | 7.34 | 7.48 | 7.31 | 7.42 | 7.42 | 162,700 |
Mar 22, 2024 | 7.71 | 7.71 | 7.34 | 7.35 | 7.35 | 126,200 |
Mar 21, 2024 | 7.77 | 7.88 | 7.62 | 7.67 | 7.67 | 316,700 |
Mar 20, 2024 | 7.68 | 7.82 | 7.52 | 7.74 | 7.74 | 309,300 |
Mar 19, 2024 | 7.69 | 7.80 | 7.57 | 7.68 | 7.68 | 161,900 |
Mar 18, 2024 | 7.68 | 7.88 | 7.50 | 7.71 | 7.71 | 360,600 |
Mar 15, 2024 | 7.72 | 7.85 | 7.60 | 7.68 | 7.68 | 335,000 |
Mar 14, 2024 | 8.04 | 8.06 | 7.64 | 7.76 | 7.76 | 215,000 |
Mar 13, 2024 | 8.20 | 8.34 | 7.84 | 8.05 | 8.05 | 308,200 |
Mar 12, 2024 | 8.43 | 8.47 | 8.03 | 8.23 | 8.23 | 388,500 |
Mar 11, 2024 | 8.49 | 8.82 | 8.38 | 8.44 | 8.44 | 191,500 |
Mar 8, 2024 | 9.10 | 9.28 | 8.66 | 8.75 | 8.75 | 468,600 |
Mar 7, 2024 | 9.02 | 9.15 | 8.31 | 9.02 | 9.02 | 712,500 |
Mar 6, 2024 | 8.91 | 9.31 | 8.53 | 9.06 | 9.06 | 546,900 |
Mar 5, 2024 | 9.00 | 9.90 | 8.47 | 8.99 | 8.99 | 722,700 |
Mar 4, 2024 | 10.75 | 10.83 | 10.55 | 10.59 | 10.59 | 582,300 |
Mar 1, 2024 | 10.58 | 10.76 | 10.20 | 10.69 | 10.69 | 457,200 |
Feb 29, 2024 | 10.54 | 10.71 | 10.47 | 10.56 | 10.56 | 442,300 |
Feb 28, 2024 | 10.54 | 10.69 | 10.24 | 10.33 | 10.33 | 473,300 |
Feb 27, 2024 | 10.54 | 10.83 | 10.51 | 10.67 | 10.67 | 383,900 |
Feb 26, 2024 | 10.36 | 10.60 | 10.26 | 10.45 | 10.45 | 397,400 |
Feb 23, 2024 | 10.18 | 10.65 | 10.01 | 10.37 | 10.37 | 419,400 |
Feb 22, 2024 | 10.51 | 10.55 | 10.15 | 10.23 | 10.23 | 426,600 |
Feb 21, 2024 | 10.35 | 10.53 | 10.25 | 10.40 | 10.40 | 328,800 |
Feb 20, 2024 | 10.45 | 10.50 | 10.18 | 10.42 | 10.42 | 443,200 |
Feb 16, 2024 | 10.39 | 10.65 | 10.33 | 10.60 | 10.60 | 490,700 |
Feb 15, 2024 | 10.01 | 10.50 | 9.98 | 10.49 | 10.49 | 578,700 |
Feb 14, 2024 | 9.92 | 10.10 | 9.82 | 9.90 | 9.90 | 440,800 |
Feb 13, 2024 | 9.60 | 9.77 | 9.45 | 9.76 | 9.76 | 564,700 |
Feb 12, 2024 | 9.82 | 10.06 | 9.82 | 10.04 | 10.04 | 548,300 |
Feb 9, 2024 | 10.00 | 10.05 | 9.73 | 9.88 | 9.88 | 468,300 |
Feb 8, 2024 | 9.63 | 9.92 | 9.59 | 9.87 | 9.87 | 503,500 |
Feb 7, 2024 | 9.68 | 9.93 | 9.56 | 9.69 | 9.69 | 555,500 |
Feb 6, 2024 | 9.51 | 9.87 | 9.51 | 9.74 | 9.74 | 474,300 |
Feb 5, 2024 | 9.55 | 9.67 | 9.43 | 9.56 | 9.56 | 553,100 |
Feb 2, 2024 | 9.60 | 9.73 | 9.54 | 9.60 | 9.60 | 313,700 |
Feb 1, 2024 | 9.75 | 9.84 | 9.53 | 9.75 | 9.75 | 431,800 |
Jan 31, 2024 | 9.42 | 9.93 | 9.40 | 9.67 | 9.67 | 224,200 |
Jan 30, 2024 | 9.61 | 9.62 | 9.47 | 9.52 | 9.52 | 383,500 |
Jan 29, 2024 | 9.59 | 9.84 | 9.47 | 9.68 | 9.68 | 485,000 |
Jan 26, 2024 | 9.52 | 9.65 | 9.43 | 9.53 | 9.53 | 401,600 |
Jan 25, 2024 | 9.36 | 9.54 | 9.24 | 9.51 | 9.51 | 514,800 |
Jan 24, 2024 | 9.05 | 9.43 | 8.97 | 9.20 | 9.20 | 481,300 |
Jan 23, 2024 | 9.20 | 9.32 | 8.68 | 8.86 | 8.86 | 509,300 |
Jan 22, 2024 | 8.86 | 9.06 | 8.82 | 9.04 | 9.04 | 442,400 |
Jan 19, 2024 | 8.22 | 8.80 | 7.98 | 8.78 | 8.78 | 609,400 |
Jan 18, 2024 | 7.88 | 8.33 | 7.88 | 8.14 | 8.14 | 316,200 |
Jan 17, 2024 | 7.80 | 7.90 | 7.67 | 7.82 | 7.82 | 129,300 |
Jan 16, 2024 | 7.84 | 7.96 | 7.63 | 7.95 | 7.95 | 199,700 |
Jan 12, 2024 | 8.07 | 8.27 | 7.84 | 7.90 | 7.90 | 145,500 |
Jan 11, 2024 | 8.18 | 8.18 | 7.73 | 8.00 | 8.00 | 425,700 |
Jan 10, 2024 | 8.51 | 8.62 | 8.02 | 8.22 | 8.22 | 591,200 |
Jan 9, 2024 | 8.47 | 8.77 | 8.29 | 8.47 | 8.47 | 764,900 |
Jan 8, 2024 | 8.58 | 9.25 | 8.57 | 8.59 | 8.59 | 1,047,500 |
Jan 5, 2024 | 7.43 | 8.74 | 7.34 | 8.55 | 8.55 | 1,416,600 |
Jan 4, 2024 | 6.63 | 6.77 | 6.52 | 6.75 | 6.75 | 206,400 |
Jan 3, 2024 | 6.82 | 7.09 | 6.55 | 6.63 | 6.63 | 449,900 |
Jan 2, 2024 | 6.76 | 6.97 | 6.76 | 6.91 | 6.91 | 350,900 |
Dec 29, 2023 | 6.89 | 6.94 | 6.76 | 6.83 | 6.83 | 473,600 |
Dec 28, 2023 | 6.94 | 7.03 | 6.85 | 6.88 | 6.88 | 454,300 |
Dec 27, 2023 | 7.16 | 7.34 | 6.92 | 6.99 | 6.99 | 145,000 |
Dec 26, 2023 | 7.01 | 7.22 | 6.98 | 7.14 | 7.14 | 267,400 |
Dec 22, 2023 | 7.18 | 7.36 | 6.98 | 7.00 | 7.00 | 295,000 |
Dec 21, 2023 | 7.16 | 7.32 | 7.04 | 7.15 | 7.15 | 298,400 |
Dec 20, 2023 | 7.06 | 7.36 | 6.93 | 6.95 | 6.95 | 205,300 |
Dec 19, 2023 | 7.15 | 7.31 | 6.99 | 7.06 | 7.06 | 357,100 |
Dec 18, 2023 | 7.28 | 7.50 | 7.10 | 7.14 | 7.14 | 174,400 |
Dec 15, 2023 | 7.74 | 7.84 | 7.14 | 7.29 | 7.29 | 496,300 |
Dec 14, 2023 | 7.96 | 8.18 | 7.48 | 7.65 | 7.65 | 379,300 |
Dec 13, 2023 | 7.48 | 7.81 | 7.26 | 7.76 | 7.76 | 1,954,200 |
Dec 12, 2023 | 7.50 | 7.54 | 7.29 | 7.50 | 7.50 | 223,300 |
Dec 11, 2023 | 7.49 | 7.58 | 7.38 | 7.55 | 7.55 | 352,900 |
Dec 8, 2023 | 7.38 | 7.66 | 7.38 | 7.51 | 7.51 | 324,800 |
Dec 7, 2023 | 7.32 | 7.47 | 7.12 | 7.42 | 7.42 | 247,600 |
Dec 6, 2023 | 6.88 | 7.37 | 6.19 | 7.30 | 7.30 | 672,700 |
Dec 5, 2023 | 7.15 | 7.30 | 6.74 | 6.94 | 6.94 | 490,800 |
Dec 4, 2023 | 6.84 | 7.17 | 6.83 | 7.15 | 7.15 | 305,000 |
Dec 1, 2023 | 6.52 | 6.95 | 6.35 | 6.88 | 6.88 | 456,900 |
Nov 30, 2023 | 6.50 | 6.63 | 6.36 | 6.55 | 6.55 | 1,504,400 |
Nov 29, 2023 | 6.30 | 6.54 | 6.18 | 6.48 | 6.48 | 359,100 |
Nov 28, 2023 | 5.97 | 6.31 | 5.95 | 6.22 | 6.22 | 415,000 |
Nov 27, 2023 | 5.95 | 6.04 | 5.84 | 5.98 | 5.98 | 278,400 |
Nov 24, 2023 | 5.85 | 6.04 | 5.85 | 5.95 | 5.95 | 77,300 |
Nov 22, 2023 | 6.05 | 6.19 | 5.81 | 5.90 | 5.90 | 237,100 |
Nov 21, 2023 | 5.96 | 6.02 | 5.78 | 5.96 | 5.96 | 1,519,700 |
Nov 20, 2023 | 5.92 | 6.15 | 5.81 | 6.05 | 6.05 | 377,700 |
Nov 17, 2023 | 5.88 | 5.99 | 5.77 | 5.88 | 5.88 | 498,000 |
Nov 16, 2023 | 5.66 | 5.81 | 5.43 | 5.80 | 5.80 | 1,024,300 |
Nov 15, 2023 | 5.62 | 5.99 | 5.61 | 5.76 | 5.76 | 629,900 |
Nov 14, 2023 | 5.43 | 5.83 | 5.41 | 5.62 | 5.62 | 1,619,300 |
Nov 13, 2023 | 5.02 | 5.27 | 4.97 | 5.15 | 5.15 | 172,600 |
Nov 10, 2023 | 5.08 | 5.08 | 4.83 | 5.02 | 5.02 | 368,500 |
Nov 9, 2023 | 5.47 | 5.56 | 5.00 | 5.05 | 5.05 | 391,300 |
Nov 8, 2023 | 5.33 | 5.43 | 4.89 | 5.40 | 5.40 | 600,300 |
Nov 7, 2023 | 4.20 | 5.50 | 4.16 | 5.38 | 5.38 | 869,400 |
Nov 6, 2023 | 4.10 | 4.10 | 3.92 | 3.93 | 3.93 | 376,500 |
Nov 3, 2023 | 3.94 | 4.18 | 3.92 | 4.04 | 4.04 | 493,500 |
Nov 2, 2023 | 3.60 | 3.81 | 3.56 | 3.80 | 3.80 | 486,500 |
Nov 1, 2023 | 3.76 | 3.76 | 3.45 | 3.61 | 3.61 | 1,280,000 |
Related Tickers
BVS Bioventus Inc.
13.57
-0.07%
CTSO Cytosorbents Corporation
1.0100
0.00%
SIBN SI-BONE, Inc.
13.80
+4.78%
RXST RxSight, Inc.
50.66
-1.07%
CNMD CONMED Corporation
68.24
+4.57%
CLPT ClearPoint Neuro, Inc.
12.39
-3.65%
CVRX CVRx, Inc.
13.12
-6.75%
LIVN LivaNova PLC
51.62
+0.55%
DCTH Delcath Systems, Inc.
10.89
+4.21%
OFIX Orthofix Medical Inc.
16.19
-0.98%