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 (%)
Nov 30, 2021 5.275 5.390 4.865 5.020 11,869 -0.37(-6.86%)
Nov 29, 2021 5.295 5.390 5.295 5.390 1,501 +0.17(+3.26%)
Nov 26, 2021 5.220 5.220 5.220 5.220 302 -0.32(-5.78%)
Nov 24, 2021 5.455 5.540 5.455 5.540 501 +0.10(+1.84%)
Nov 23, 2021 5.600 5.630 5.120 5.440 46,263 -0.31(-5.39%)
Nov 22, 2021 5.840 6.000 5.680 5.750 19,195 -0.05(-0.86%)
Nov 19, 2021 5.500 5.972 5.500 5.800 5,820 -0.17(-2.85%)
Nov 18, 2021 6.200 5.970 5.970 5.970 10,886 -0.01(-0.17%)
Nov 17, 2021 5.920 6.000 5.920 5.980 2,186 +0.01(+0.17%)
Nov 16, 2021 6.000 6.000 5.201 5.970 11,549 -0.15(-2.45%)
Nov 15, 2021 6.160 6.250 6.050 6.120 4,320 -0.13(-2.08%)
Nov 12, 2021 6.189 6.250 5.952 6.250 8,170 +0.40(+6.84%)
Nov 11, 2021 5.800 6.000 5.730 5.850 20,426 -0.05(-0.85%)
Nov 10, 2021 6.150 5.750 5.900 15,577 -0.30(-4.84%)
Nov 09, 2021 6.000 6.200 5.800 6.200 22,860 -0.10(-1.59%)
Nov 08, 2021 6.120 6.300 6.000 6.300 18,059 +0.12(+1.94%)
Nov 05, 2021 5.996 6.180 5.955 6.180 5,566 +0.21(+3.45%)
Nov 04, 2021 5.740 5.974 5.740 5.974 1,889 +0.01(+0.21%)
Nov 03, 2021 5.790 6.000 5.760 5.961 4,203 -0.05(-0.81%)
Nov 02, 2021 5.870 6.080 5.784 6.010 6,509 +0.13(+2.30%)
Nov 01, 2021 5.800 6.000 5.560 5.875 7,983 +0.08(+1.29%)
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%)
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.