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 )

1.490 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 6, 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 (%)
Jan 31, 2023 4.700 4.855 4.380 4.485 62,903 -0.17(-3.65%)
Jan 30, 2023 4.594 4.720 4.400 4.655 23,003 +0.20(+4.37%)
Jan 27, 2023 4.420 4.810 4.420 4.460 58,771 +0.05(+1.13%)
Jan 26, 2023 5.000 5.066 4.250 4.410 85,203 -0.49(-10.00%)
Jan 25, 2023 5.000 5.380 4.810 4.900 129,225 +0.11(+2.30%)
Jan 24, 2023 4.430 5.092 4.300 4.790 158,643 +0.48(+11.03%)
Jan 23, 2023 4.120 4.458 4.050 4.314 93,573 +0.31(+7.85%)
Jan 20, 2023 4.050 4.100 3.900 4.000 14,710 +0.10(+2.56%)
Jan 19, 2023 3.920 4.010 3.729 3.900 14,043 -0.04(-1.02%)
Jan 18, 2023 3.900 4.100 3.900 3.940 23,161 +0.04(+1.03%)
Jan 17, 2023 3.990 4.100 3.750 3.900 36,283 -0.01(-0.26%)
Jan 13, 2023 4.020 4.020 3.900 3.910 4,419 +0.01(+0.26%)
Jan 12, 2023 3.750 4.040 3.750 3.900 6,011 +0.09(+2.36%)
Jan 11, 2023 3.830 3.940 3.810 3.810 1,904 -0.02(-0.52%)
Jan 10, 2023 3.940 3.940 3.800 3.830 28,157 +0.02(+0.52%)
Jan 09, 2023 4.100 4.190 3.790 3.810 15,202 -0.29(-7.07%)
Jan 06, 2023 4.196 4.196 4.010 4.100 4,783 +0.03(+0.74%)
Jan 05, 2023 4.050 4.190 4.000 4.070 17,355 -0.01(-0.37%)
Jan 04, 2023 4.130 4.210 4.040 4.085 5,619 +0.05(+1.36%)
Jan 03, 2023 4.245 4.245 4.030 4.030 5,909 -0.22(-5.18%)
Dec 30, 2022 4.000 4.305 4.000 4.250 22,884 +0.14(+3.41%)
Dec 29, 2022 3.990 4.200 3.905 4.110 34,511 +0.12(+3.01%)
Dec 28, 2022 4.089 4.166 3.780 3.990 22,079 -0.17(-3.97%)
Dec 27, 2022 4.090 4.200 3.860 4.155 16,994 +0.06(+1.47%)
Dec 23, 2022 3.703 4.110 3.703 4.095 29,735 +0.29(+7.76%)
Dec 22, 2022 3.580 4.000 3.580 3.800 38,049 +0.32(+9.20%)
Dec 21, 2022 3.550 3.750 3.370 3.480 89,343 -0.06(-1.69%)
Dec 20, 2022 3.530 3.715 3.520 3.540 33,319 -0.11(-3.15%)
Dec 19, 2022 3.710 3.710 3.500 3.655 16,959 +0.01(+0.41%)
Dec 16, 2022 3.690 3.946 3.630 3.640 56,973 -0.14(-3.67%)
Dec 15, 2022 3.710 3.900 3.610 3.779 78,572 +0.14(+3.81%)
Dec 14, 2022 3.620 3.715 3.610 3.640 3,324 -0.05(-1.36%)
Dec 13, 2022 3.850 3.850 3.630 3.690 19,973 -0.04(-1.07%)
Dec 12, 2022 3.600 3.730 3.520 3.730 13,534 +0.14(+3.90%)
Dec 09, 2022 3.680 3.820 3.590 3.590 22,010 -0.25(-6.51%)
Dec 08, 2022 3.610 3.980 3.550 3.840 91,361 +0.32(+9.04%)
Dec 07, 2022 3.610 3.610 3.510 3.522 70,585 -0.11(-2.98%)
Dec 06, 2022 3.650 3.690 3.600 3.630 85,911 +0.02(+0.69%)
Dec 05, 2022 4.083 4.141 3.550 3.605 191,391 -0.40(-9.88%)
Dec 02, 2022 4.180 4.180 3.980 4.000 105,335 -0.10(-2.44%)
Dec 01, 2022 4.340 4.410 3.750 4.100 415,958 -2.80(-40.58%)
Nov 30, 2022 6.720 7.020 6.440 6.900 9,898 +0.11(+1.62%)
Nov 29, 2022 7.700 7.870 6.790 6.790 24,765 -0.23(-3.28%)
Nov 28, 2022 7.710 8.279 7.020 7.020 6,929 -0.38(-5.14%)
Nov 23, 2022 7.400 77 +0.10(+1.37%)
Nov 22, 2022 7.440 7.890 7.050 7.300 3,262 -0.27(-3.50%)
Nov 21, 2022 7.600 7.679 7.565 7.565 1,063 +0.05(+0.63%)
Nov 18, 2022 7.660 7.660 7.363 7.517 1,336 -0.12(-1.60%)
Nov 17, 2022 8.200 8.200 7.484 7.640 2,804 -0.63(-7.62%)
Nov 16, 2022 8.000 8.270 8.000 8.270 498 +0.07(+0.85%)
Nov 15, 2022 8.843 8.843 8.200 8.200 5,570 +0.10(+1.23%)
Nov 14, 2022 8.000 8.100 7.845 8.100 1,240 +0.09(+1.12%)
Nov 11, 2022 8.000 8.010 8.000 8.010 677 +0.01(+0.12%)
Nov 10, 2022 8.080 8.100 7.627 8.000 3,591 -0.10(-1.23%)
Nov 08, 2022 8.100 25 -0.12(-1.46%)
Nov 07, 2022 8.220 8.220 8.220 8.220 605 +0.07(+0.86%)
Nov 04, 2022 8.340 8.440 8.030 8.150 3,597 -0.47(-5.45%)
Nov 03, 2022 7.884 9.010 7.485 8.620 13,060 +0.37(+4.48%)
Nov 02, 2022 7.980 8.795 7.980 8.250 3,815 +0.23(+2.87%)
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.