NasdaqCM - Nasdaq Real Time Price • USD
AxoGen, Inc. (AXGN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 5:13 PM 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.89 | 6.95 | 6.49 | 6.55 | 6.55 | 237,600 |
| 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 |
| Oct 31, 2023 | 3.78 | 3.83 | 3.69 | 3.76 | 3.76 | 308,100 |
| Oct 30, 2023 | 3.73 | 3.81 | 3.64 | 3.78 | 3.78 | 296,200 |
| Oct 27, 2023 | 3.71 | 3.75 | 3.58 | 3.73 | 3.73 | 425,900 |
| Oct 26, 2023 | 3.71 | 3.73 | 3.60 | 3.68 | 3.68 | 327,100 |
| Oct 25, 2023 | 3.88 | 3.89 | 3.71 | 3.73 | 3.73 | 298,900 |
| Oct 24, 2023 | 3.91 | 4.02 | 3.88 | 3.94 | 3.94 | 473,100 |
| Oct 23, 2023 | 4.05 | 4.05 | 3.82 | 3.89 | 3.89 | 2,068,500 |
| Oct 20, 2023 | 4.17 | 4.17 | 4.03 | 4.04 | 4.04 | 228,900 |
| Oct 19, 2023 | 4.22 | 4.30 | 4.16 | 4.17 | 4.17 | 423,800 |
| Oct 18, 2023 | 4.27 | 4.29 | 4.10 | 4.25 | 4.25 | 545,900 |
| Oct 17, 2023 | 4.17 | 4.71 | 4.15 | 4.22 | 4.22 | 549,200 |
| Oct 16, 2023 | 4.15 | 4.20 | 3.97 | 4.19 | 4.19 | 538,300 |
| Oct 13, 2023 | 4.04 | 4.10 | 3.92 | 3.98 | 3.98 | 669,900 |
| Oct 12, 2023 | 4.33 | 4.33 | 4.02 | 4.09 | 4.09 | 335,200 |
| Oct 11, 2023 | 4.57 | 4.57 | 4.09 | 4.26 | 4.26 | 362,000 |
| Oct 10, 2023 | 4.37 | 4.62 | 4.37 | 4.57 | 4.57 | 618,300 |
| Oct 9, 2023 | 4.68 | 4.68 | 4.37 | 4.38 | 4.38 | 357,500 |
| Oct 6, 2023 | 4.68 | 4.75 | 4.57 | 4.58 | 4.58 | 348,300 |
| Oct 5, 2023 | 4.80 | 4.88 | 4.65 | 4.72 | 4.72 | 163,300 |
| Oct 4, 2023 | 4.93 | 4.93 | 4.70 | 4.80 | 4.80 | 247,700 |
| Oct 3, 2023 | 4.92 | 4.98 | 4.80 | 4.91 | 4.91 | 245,300 |
| Oct 2, 2023 | 4.99 | 5.01 | 4.82 | 5.00 | 5.00 | 278,800 |
| Sep 29, 2023 | 5.10 | 5.10 | 4.85 | 5.00 | 5.00 | 231,400 |
| Sep 28, 2023 | 5.02 | 5.15 | 4.97 | 5.06 | 5.06 | 308,000 |
| Sep 27, 2023 | 4.79 | 5.05 | 4.63 | 5.00 | 5.00 | 611,800 |
| Sep 26, 2023 | 4.88 | 5.02 | 4.67 | 4.68 | 4.68 | 220,700 |
| Sep 25, 2023 | 4.78 | 5.04 | 4.67 | 4.99 | 4.99 | 226,900 |
| Sep 22, 2023 | 5.00 | 5.01 | 4.63 | 4.85 | 4.85 | 575,700 |
| Sep 21, 2023 | 5.16 | 5.16 | 4.88 | 4.99 | 4.99 | 236,000 |
| Sep 20, 2023 | 5.41 | 5.41 | 5.15 | 5.20 | 5.20 | 241,200 |
| Sep 19, 2023 | 5.34 | 5.44 | 5.28 | 5.29 | 5.29 | 134,900 |
| Sep 18, 2023 | 5.48 | 5.48 | 5.25 | 5.37 | 5.37 | 235,200 |
| Sep 15, 2023 | 5.51 | 5.53 | 5.30 | 5.45 | 5.45 | 623,500 |
| Sep 14, 2023 | 5.51 | 5.67 | 5.44 | 5.54 | 5.54 | 212,400 |
| Sep 13, 2023 | 5.64 | 5.71 | 5.49 | 5.50 | 5.50 | 153,100 |
| Sep 12, 2023 | 5.76 | 5.82 | 5.62 | 5.65 | 5.65 | 257,100 |
| Sep 11, 2023 | 5.71 | 6.05 | 5.71 | 5.82 | 5.82 | 334,400 |
| Sep 8, 2023 | 5.87 | 5.88 | 5.38 | 5.58 | 5.58 | 271,300 |
| Sep 7, 2023 | 6.12 | 6.12 | 5.85 | 5.91 | 5.91 | 174,600 |
| Sep 6, 2023 | 6.10 | 6.27 | 6.04 | 6.15 | 6.15 | 130,000 |
| Sep 5, 2023 | 6.29 | 6.32 | 6.03 | 6.15 | 6.15 | 200,800 |
| Sep 1, 2023 | 6.29 | 6.40 | 6.23 | 6.30 | 6.30 | 151,500 |
| Aug 31, 2023 | 6.40 | 6.49 | 6.20 | 6.26 | 6.26 | 174,900 |
| Aug 30, 2023 | 6.64 | 6.66 | 6.29 | 6.39 | 6.39 | 182,000 |
| Aug 29, 2023 | 6.36 | 6.69 | 6.31 | 6.64 | 6.64 | 312,300 |
| Aug 28, 2023 | 6.43 | 6.61 | 6.36 | 6.39 | 6.39 | 297,400 |
| Aug 25, 2023 | 6.36 | 6.50 | 6.12 | 6.34 | 6.34 | 302,900 |
| Aug 24, 2023 | 6.47 | 6.47 | 6.21 | 6.32 | 6.32 | 213,800 |
| Aug 23, 2023 | 6.48 | 6.64 | 6.40 | 6.52 | 6.52 | 262,300 |
| Aug 22, 2023 | 6.02 | 6.41 | 6.01 | 6.39 | 6.39 | 398,600 |
| Aug 21, 2023 | 5.90 | 6.00 | 5.77 | 5.98 | 5.98 | 261,100 |
| Aug 18, 2023 | 5.83 | 6.19 | 5.71 | 5.75 | 5.75 | 341,600 |
| Aug 17, 2023 | 5.67 | 6.05 | 5.45 | 5.93 | 5.93 | 440,000 |
| Aug 16, 2023 | 6.11 | 6.19 | 5.63 | 5.65 | 5.65 | 462,200 |
| Aug 15, 2023 | 6.08 | 6.23 | 5.95 | 6.16 | 6.16 | 238,300 |
| Aug 14, 2023 | 6.13 | 6.31 | 6.00 | 6.12 | 6.12 | 329,100 |
| Aug 11, 2023 | 6.19 | 6.34 | 5.97 | 6.07 | 6.07 | 322,000 |
| Aug 10, 2023 | 6.70 | 6.90 | 6.24 | 6.25 | 6.25 | 306,100 |
| Aug 9, 2023 | 6.43 | 7.00 | 6.22 | 6.69 | 6.69 | 471,800 |
| Aug 8, 2023 | 8.07 | 8.12 | 5.80 | 6.67 | 6.67 | 3,545,600 |
| Aug 7, 2023 | 8.36 | 8.40 | 8.07 | 8.28 | 8.28 | 313,100 |
| Aug 4, 2023 | 8.58 | 8.62 | 8.28 | 8.42 | 8.42 | 267,800 |
| Aug 3, 2023 | 8.33 | 8.72 | 8.25 | 8.58 | 8.58 | 243,100 |
| Aug 2, 2023 | 8.42 | 8.46 | 8.25 | 8.40 | 8.40 | 175,700 |
| Aug 1, 2023 | 8.56 | 8.62 | 8.23 | 8.51 | 8.51 | 189,800 |
| Jul 31, 2023 | 8.55 | 8.75 | 8.37 | 8.64 | 8.64 | 252,700 |
| Jul 28, 2023 | 8.24 | 8.54 | 8.15 | 8.51 | 8.51 | 221,200 |
| Jul 27, 2023 | 8.83 | 8.93 | 8.15 | 8.18 | 8.18 | 250,000 |
| Jul 26, 2023 | 8.54 | 8.82 | 8.25 | 8.78 | 8.78 | 257,900 |
| Jul 25, 2023 | 8.63 | 8.71 | 8.41 | 8.55 | 8.55 | 234,500 |
| Jul 24, 2023 | 8.78 | 8.88 | 8.58 | 8.70 | 8.70 | 142,800 |
| Jul 21, 2023 | 8.80 | 8.92 | 8.59 | 8.76 | 8.76 | 121,100 |
| Jul 20, 2023 | 8.83 | 8.84 | 8.55 | 8.70 | 8.70 | 157,800 |
| Jul 19, 2023 | 9.00 | 9.07 | 8.75 | 8.88 | 8.88 | 124,400 |
| Jul 18, 2023 | 8.82 | 9.10 | 8.63 | 8.95 | 8.95 | 278,500 |
| Jul 17, 2023 | 8.78 | 8.88 | 8.48 | 8.77 | 8.77 | 142,700 |
| Jul 14, 2023 | 8.98 | 9.06 | 8.79 | 8.82 | 8.82 | 122,200 |
| Jul 13, 2023 | 9.26 | 9.38 | 8.84 | 8.98 | 8.98 | 158,800 |
| Jul 12, 2023 | 8.64 | 9.30 | 8.48 | 9.26 | 9.26 | 192,700 |
| Jul 11, 2023 | 8.49 | 8.56 | 8.24 | 8.44 | 8.44 | 271,300 |
| Jul 10, 2023 | 8.13 | 8.57 | 8.13 | 8.44 | 8.44 | 154,000 |
| Jul 7, 2023 | 8.12 | 8.25 | 8.02 | 8.18 | 8.18 | 91,600 |
| Jul 6, 2023 | 8.44 | 8.48 | 8.10 | 8.12 | 8.12 | 145,500 |
| Jul 5, 2023 | 8.83 | 8.83 | 8.42 | 8.59 | 8.59 | 172,400 |
| Jul 3, 2023 | 9.08 | 9.26 | 8.80 | 8.85 | 8.85 | 34,500 |
| Jun 30, 2023 | 9.05 | 9.23 | 8.94 | 9.13 | 9.13 | 261,500 |
| Jun 29, 2023 | 8.99 | 9.04 | 8.86 | 9.03 | 9.03 | 247,300 |
| Jun 28, 2023 | 8.95 | 9.11 | 8.93 | 8.98 | 8.98 | 166,100 |
| Jun 27, 2023 | 9.00 | 9.14 | 8.78 | 9.07 | 9.07 | 232,400 |
| Jun 26, 2023 | 8.92 | 9.04 | 8.75 | 8.97 | 8.97 | 175,700 |
| Jun 23, 2023 | 8.94 | 9.08 | 8.87 | 8.99 | 8.99 | 283,500 |
| Jun 22, 2023 | 9.03 | 9.16 | 8.90 | 9.08 | 9.08 | 144,100 |
| Jun 21, 2023 | 9.07 | 9.15 | 8.99 | 9.05 | 9.05 | 108,200 |
| Jun 20, 2023 | 9.23 | 9.23 | 9.05 | 9.10 | 9.10 | 109,500 |
| Jun 16, 2023 | 9.77 | 9.77 | 9.12 | 9.19 | 9.19 | 408,600 |
| Jun 15, 2023 | 9.55 | 9.78 | 9.44 | 9.59 | 9.59 | 167,500 |
| Jun 14, 2023 | 9.38 | 9.62 | 9.33 | 9.56 | 9.56 | 195,400 |
| Jun 13, 2023 | 9.18 | 9.45 | 9.12 | 9.33 | 9.33 | 181,400 |
| Jun 12, 2023 | 9.32 | 9.46 | 9.06 | 9.14 | 9.14 | 95,300 |
| Jun 9, 2023 | 9.61 | 9.80 | 9.27 | 9.30 | 9.30 | 85,200 |
| Jun 8, 2023 | 9.41 | 9.66 | 9.21 | 9.58 | 9.58 | 200,100 |
| Jun 7, 2023 | 9.01 | 9.43 | 9.00 | 9.38 | 9.38 | 176,800 |
| Jun 6, 2023 | 8.65 | 9.03 | 8.56 | 8.97 | 8.97 | 125,400 |
| Jun 5, 2023 | 8.77 | 8.92 | 8.66 | 8.72 | 8.72 | 85,500 |
| Jun 2, 2023 | 8.76 | 8.86 | 8.64 | 8.84 | 8.84 | 174,700 |
| Jun 1, 2023 | 8.54 | 8.83 | 8.35 | 8.64 | 8.64 | 167,000 |
| May 31, 2023 | 8.70 | 8.80 | 8.43 | 8.50 | 8.50 | 218,700 |
| May 30, 2023 | 8.93 | 8.98 | 8.64 | 8.71 | 8.71 | 90,300 |
| May 26, 2023 | 8.90 | 9.06 | 8.77 | 8.89 | 8.89 | 80,900 |
| May 25, 2023 | 9.08 | 9.17 | 8.80 | 8.91 | 8.91 | 116,000 |
| May 24, 2023 | 9.15 | 9.26 | 9.00 | 9.11 | 9.11 | 103,300 |
| May 23, 2023 | 9.13 | 9.55 | 9.13 | 9.19 | 9.19 | 232,900 |
| May 22, 2023 | 9.25 | 9.41 | 9.18 | 9.21 | 9.21 | 135,600 |
| May 19, 2023 | 9.37 | 9.51 | 9.11 | 9.27 | 9.27 | 112,200 |
| May 18, 2023 | 9.25 | 9.33 | 9.06 | 9.21 | 9.21 | 128,500 |
| May 17, 2023 | 9.28 | 9.38 | 9.13 | 9.22 | 9.22 | 142,500 |
| May 16, 2023 | 9.18 | 9.44 | 9.10 | 9.21 | 9.21 | 135,200 |
| May 15, 2023 | 9.20 | 9.39 | 9.03 | 9.23 | 9.23 | 217,200 |
| May 12, 2023 | 9.17 | 9.35 | 8.93 | 9.22 | 9.22 | 127,600 |
| May 11, 2023 | 9.41 | 9.66 | 9.14 | 9.17 | 9.17 | 178,800 |
| May 10, 2023 | 9.44 | 9.88 | 9.16 | 9.49 | 9.49 | 273,400 |
| May 9, 2023 | 9.80 | 10.00 | 8.87 | 9.32 | 9.32 | 284,900 |
| May 8, 2023 | 9.47 | 9.83 | 9.39 | 9.66 | 9.66 | 311,500 |
| May 5, 2023 | 9.12 | 9.78 | 9.12 | 9.42 | 9.42 | 300,600 |
| May 4, 2023 | 8.84 | 9.25 | 8.65 | 9.01 | 9.01 | 417,100 |
| May 3, 2023 | 8.87 | 9.18 | 8.67 | 8.86 | 8.86 | 323,300 |
| May 2, 2023 | 9.21 | 9.34 | 8.76 | 8.84 | 8.84 | 121,200 |
| May 1, 2023 | 8.98 | 9.29 | 8.95 | 9.27 | 9.27 | 99,500 |
| Apr 28, 2023 | 9.09 | 9.35 | 8.99 | 9.02 | 9.02 | 70,800 |
| Apr 27, 2023 | 9.26 | 9.26 | 9.06 | 9.10 | 9.10 | 111,900 |
| Apr 26, 2023 | 9.21 | 9.37 | 9.08 | 9.18 | 9.18 | 122,600 |
| Apr 25, 2023 | 9.28 | 9.46 | 9.18 | 9.24 | 9.24 | 82,700 |
| Apr 24, 2023 | 9.51 | 9.69 | 9.32 | 9.38 | 9.38 | 84,000 |
| Apr 21, 2023 | 10.11 | 10.46 | 9.44 | 9.52 | 9.52 | 134,500 |
| Apr 20, 2023 | 10.04 | 10.14 | 9.74 | 10.12 | 10.12 | 117,600 |
| Apr 19, 2023 | 9.76 | 10.16 | 9.76 | 10.10 | 10.10 | 130,100 |
Related Tickers
OFIX Orthofix Medical Inc.
13.02
+0.15%
FNA Paragon 28, Inc.
9.65
-0.82%
NPCE NeuroPace, Inc.
14.00
+1.82%
AFIB Acutus Medical, Inc.
0.1745
+6.99%
CVRX CVRx, Inc.
15.26
-2.86%
BVS Bioventus Inc.
4.5500
-3.19%
ELUT Elutia Inc.
3.0500
+2.87%
ESTA Establishment Labs Holdings Inc.
52.57
+0.81%
ATEC Alphatec Holdings, Inc.
12.34
-1.36%
LIVN LivaNova PLC
52.76
+1.72%