Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aziyo Biologics Inc Cl A (NQ: AZYO )

2.370 +0.060 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2023 2.390 2.460 2.250 2.310 29,856 -0.18(-7.23%)
Jun 05, 2023 2.370 2.600 2.250 2.490 50,639 +0.20(+8.73%)
Jun 02, 2023 2.110 2.300 2.100 2.290 42,060 +0.16(+7.51%)
Jun 01, 2023 2.040 2.180 2.030 2.130 7,841 +0.06(+2.90%)
May 31, 2023 2.020 2.130 2.010 2.070 10,801 -0.01(-0.48%)
May 30, 2023 2.080 2.080 2.000 2.080 27,037 +0.04(+1.96%)
May 26, 2023 2.061 2.129 2.000 2.040 55,841 -0.02(-0.97%)
May 25, 2023 2.160 2.160 2.050 2.060 15,243 -0.08(-3.74%)
May 24, 2023 2.110 2.150 2.060 2.140 12,344 -0.03(-1.38%)
May 23, 2023 2.130 2.170 2.100 2.170 30,642 -0.02(-0.91%)
May 22, 2023 2.210 2.219 2.100 2.190 37,645 +0.06(+2.82%)
May 19, 2023 2.290 2.290 2.070 2.130 81,314 +0.01(+0.47%)
May 18, 2023 2.180 2.300 2.110 2.120 32,961 -0.08(-3.64%)
May 17, 2023 2.210 2.220 2.150 2.200 24,265 -0.01(-0.68%)
May 16, 2023 2.230 2.380 2.170 2.215 38,304 -0.03(-1.12%)
May 15, 2023 2.260 2.296 2.165 2.240 125,176 -0.08(-3.45%)
May 12, 2023 2.280 2.400 2.260 2.320 52,862 +0.04(+1.75%)
May 11, 2023 2.290 2.390 2.280 2.280 69,758 -0.19(-7.69%)
May 10, 2023 2.440 2.515 2.420 2.470 61,507 +0.10(+4.22%)
May 09, 2023 2.360 2.400 2.280 2.370 16,708 +0.09(+3.95%)
May 08, 2023 2.420 2.420 2.250 2.280 60,360 -0.12(-5.00%)
May 05, 2023 2.500 2.500 2.350 2.400 24,323 -0.07(-2.83%)
May 04, 2023 2.680 2.680 2.360 2.470 82,057 +0.03(+1.23%)
May 03, 2023 2.200 2.470 2.200 2.440 85,667 +0.19(+8.44%)
May 02, 2023 2.190 2.320 2.140 2.250 76,103 +0.11(+5.14%)
May 01, 2023 2.000 2.180 1.900 2.140 70,337 +0.14(+7.00%)
Apr 28, 2023 1.890 2.000 1.890 2.000 50,690 +0.01(+0.50%)
Apr 27, 2023 1.850 1.990 1.851 1.990 97,454 +0.10(+5.29%)
Apr 26, 2023 1.760 1.900 1.759 1.890 82,223 +0.09(+5.00%)
Apr 25, 2023 1.850 1.850 1.750 1.800 96,106 -0.11(-5.76%)
Apr 24, 2023 1.740 1.910 1.660 1.910 191,960 -0.03(-1.55%)
Apr 21, 2023 1.950 2.020 1.720 1.940 2,106,578 +0.28(+16.87%)
Apr 20, 2023 1.800 1.800 1.600 1.660 699,265 -0.06(-3.49%)
Apr 19, 2023 1.800 1.800 1.660 1.720 60,020 -0.02(-1.14%)
Apr 18, 2023 1.500 1.780 1.451 1.740 133,706 +0.29(+19.99%)
Apr 17, 2023 1.490 1.490 1.430 1.450 36,438 +0.00(+0.35%)
Apr 14, 2023 1.480 1.480 1.430 1.445 27,021 +0.01(+1.04%)
Apr 13, 2023 1.410 1.500 1.410 1.430 35,998 +0.02(+1.43%)
Apr 12, 2023 1.450 1.450 1.400 1.410 43,342 +0.00(+0.00%)
Apr 11, 2023 1.410 1.490 1.400 1.410 34,573 -0.03(-2.08%)
Apr 10, 2023 1.420 1.470 1.400 1.440 51,518 -0.01(-0.69%)
Apr 06, 2023 1.480 1.500 1.370 1.450 32,981 +0.04(+2.84%)
Apr 05, 2023 1.450 1.470 1.410 1.410 41,086 -0.06(-4.08%)
Apr 04, 2023 1.410 1.500 1.250 1.470 101,607 +0.02(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.