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 (%)
Oct 29, 2021 5.610 5.850 5.420 5.800 6,416 +0.00(+0.00%)
Oct 28, 2021 5.620 5.850 5.350 5.800 11,092 +0.18(+3.20%)
Oct 27, 2021 5.960 5.970 5.540 5.620 13,704 -0.34(-5.70%)
Oct 26, 2021 5.590 5.960 44,929 +0.46(+8.36%)
Oct 25, 2021 5.340 5.540 5.210 5.500 19,487 -0.10(-1.79%)
Oct 22, 2021 5.178 5.600 5.178 5.600 9,671 -0.15(-2.61%)
Oct 21, 2021 5.720 6.260 5.700 5.750 9,900 +0.22(+3.98%)
Oct 20, 2021 5.426 5.600 5.426 5.530 2,404 -0.04(-0.72%)
Oct 19, 2021 5.560 5.590 5.380 5.570 12,955 +0.06(+1.15%)
Oct 18, 2021 5.330 5.507 5.070 5.507 13,661 +0.06(+1.04%)
Oct 15, 2021 5.560 5.560 5.370 5.450 2,675 +0.08(+1.49%)
Oct 14, 2021 5.570 5.726 5.200 5.370 34,114 -0.72(-11.82%)
Oct 13, 2021 6.300 6.300 5.710 6.090 14,779 -0.21(-3.33%)
Oct 12, 2021 6.400 6.490 6.270 6.300 5,466 -0.15(-2.33%)
Oct 11, 2021 6.170 6.670 6.170 6.450 4,532 +0.04(+0.70%)
Oct 08, 2021 6.300 6.405 6.300 6.405 519 +0.06(+0.87%)
Oct 07, 2021 6.230 6.420 6.090 6.350 37,276 +0.13(+2.09%)
Oct 06, 2021 6.530 6.530 6.120 6.220 61,475 -0.32(-4.89%)
Oct 05, 2021 6.980 6.980 6.540 6.540 4,005 -0.03(-0.46%)
Oct 04, 2021 6.820 7.042 6.530 6.570 9,311 -0.13(-1.94%)
Oct 01, 2021 7.000 7.000 6.610 6.700 1,291 -0.25(-3.67%)
Sep 30, 2021 6.790 6.955 6.790 6.955 808 +0.21(+3.04%)
Sep 29, 2021 6.750 7.430 6.724 6.750 6,103 +0.00(+0.00%)
Sep 28, 2021 7.500 7.510 6.600 6.750 13,505 -0.75(-10.00%)
Sep 27, 2021 7.670 7.670 7.310 7.500 11,136 -0.18(-2.34%)
Sep 24, 2021 7.550 7.825 7.550 7.680 4,193 +0.13(+1.72%)
Sep 23, 2021 7.560 7.800 7.550 7.550 4,407 +0.03(+0.40%)
Sep 22, 2021 7.720 8.000 7.500 7.520 4,446 -0.05(-0.66%)
Sep 21, 2021 7.390 7.825 7.255 7.570 8,559 +0.12(+1.61%)
Sep 20, 2021 8.250 8.500 7.410 7.450 35,139 -0.80(-9.70%)
Sep 17, 2021 9.060 9.460 8.250 8.250 54,692 -0.98(-10.62%)
Sep 16, 2021 8.680 9.330 8.680 9.230 29,947 +0.43(+4.89%)
Sep 15, 2021 9.130 9.195 8.520 8.800 18,109 -0.28(-3.08%)
Sep 14, 2021 8.840 9.250 8.840 9.080 21,098 +0.15(+1.68%)
Sep 13, 2021 9.190 9.370 8.550 8.930 55,102 -0.06(-0.67%)
Sep 10, 2021 9.120 9.750 8.600 8.990 29,889 -0.19(-2.02%)
Sep 09, 2021 9.020 9.760 8.960 9.175 47,525 -0.00(-0.05%)
Sep 08, 2021 8.730 9.350 8.485 9.180 52,314 +0.60(+6.99%)
Sep 07, 2021 8.430 9.180 8.065 8.580 36,398 +0.18(+2.14%)
Sep 03, 2021 8.210 8.450 8.015 8.400 18,363 +0.05(+0.60%)
Sep 02, 2021 8.290 8.350 8.140 8.350 4,194 +0.17(+2.14%)
Sep 01, 2021 8.080 8.175 8.000 8.175 81,546 -0.07(-0.91%)
Aug 31, 2021 8.090 8.250 8.090 8.250 6,109 +0.07(+0.86%)
Aug 30, 2021 8.090 8.410 8.040 8.180 17,519 +0.08(+0.99%)
Aug 27, 2021 8.390 8.390 8.100 8.100 2,388 -0.28(-3.28%)
Aug 26, 2021 8.300 8.490 8.210 8.375 15,904 +0.34(+4.17%)
Aug 25, 2021 8.250 8.496 8.040 8.040 7,683 -0.11(-1.35%)
Aug 24, 2021 8.230 8.230 8.020 8.150 23,677 +0.00(+0.00%)
Aug 23, 2021 7.850 8.230 7.850 8.150 4,244 +0.17(+2.13%)
Aug 20, 2021 8.042 8.060 7.787 7.980 17,371 +0.12(+1.53%)
Aug 19, 2021 7.990 7.990 7.750 7.860 7,052 -0.10(-1.26%)
Aug 18, 2021 7.920 8.150 7.680 7.960 23,952 +0.22(+2.84%)
Aug 17, 2021 7.850 7.850 7.675 7.740 8,019 -0.61(-7.31%)
Aug 16, 2021 8.270 8.350 8.270 8.350 1,155 +0.42(+5.31%)
Aug 13, 2021 8.000 8.245 7.900 7.929 2,656 -0.42(-5.04%)
Aug 12, 2021 7.738 8.370 7.738 8.350 4,340 -0.07(-0.83%)
Aug 11, 2021 8.490 8.490 7.999 8.420 11,184 +0.31(+3.85%)
Aug 10, 2021 8.100 8.450 7.610 8.108 40,134 -0.19(-2.31%)
Aug 09, 2021 8.070 8.790 7.610 8.300 69,615 +0.18(+2.22%)
Aug 06, 2021 8.690 8.760 7.790 8.120 75,664 +0.07(+0.89%)
Aug 05, 2021 8.105 8.193 7.670 8.048 9,273 -0.18(-2.21%)
Aug 04, 2021 8.240 8.240 8.160 8.230 1,093 -0.05(-0.60%)
Aug 03, 2021 8.230 8.760 7.990 8.280 40,737 +0.02(+0.24%)
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.