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 (%)
Sep 06, 2023 1.490 0 +0.03(+2.05%)
Sep 05, 2023 1.410 1.482 1.410 1.460 2,443 +0.00(+0.00%)
Sep 01, 2023 1.500 1.535 1.440 1.460 9,838 -0.04(-2.67%)
Aug 31, 2023 1.570 1.570 1.460 1.500 11,326 -0.02(-1.32%)
Aug 30, 2023 1.570 1.570 1.450 1.520 1,119 +0.09(+6.29%)
Aug 29, 2023 1.460 1.460 1.423 1.430 1,417 -0.03(-2.16%)
Aug 28, 2023 1.470 1.530 1.400 1.462 9,670 -0.07(-4.47%)
Aug 25, 2023 1.500 1.530 1.380 1.530 4,136 +0.03(+2.00%)
Aug 24, 2023 1.460 1.580 1.388 1.500 11,576 +0.09(+6.38%)
Aug 23, 2023 1.480 1.530 1.410 1.410 17,070 -0.12(-7.84%)
Aug 22, 2023 1.540 1.600 1.511 1.530 21,598 -0.08(-4.97%)
Aug 21, 2023 1.440 1.630 1.320 1.610 43,671 +0.05(+3.21%)
Aug 18, 2023 1.430 1.560 1.430 1.560 3,385 +0.07(+4.70%)
Aug 17, 2023 1.410 1.560 1.400 1.490 4,490 -0.06(-3.87%)
Aug 16, 2023 1.450 1.610 1.450 1.550 15,572 +0.12(+8.39%)
Aug 15, 2023 1.260 1.470 1.260 1.430 39,732 +0.09(+6.72%)
Aug 14, 2023 1.410 1.410 1.300 1.340 27,780 -0.04(-2.90%)
Aug 11, 2023 1.281 1.410 1.281 1.380 6,057 -0.03(-2.13%)
Aug 10, 2023 1.380 1.480 1.340 1.410 40,034 -0.04(-2.76%)
Aug 09, 2023 1.450 1.545 1.400 1.450 17,308 -0.07(-4.61%)
Aug 08, 2023 1.600 1.754 1.520 1.520 18,671 -0.16(-9.52%)
Aug 07, 2023 1.900 1.940 1.620 1.680 33,123 -0.22(-11.58%)
Aug 04, 2023 2.090 2.090 1.894 1.900 10,593 -0.11(-5.47%)
Aug 03, 2023 2.031 2.080 1.970 2.010 15,899 -0.09(-4.29%)
Aug 02, 2023 2.220 2.220 2.030 2.100 6,058 -0.02(-0.94%)
Aug 01, 2023 2.135 2.375 1.980 2.120 56,281 -0.06(-2.75%)
Jul 31, 2023 2.200 2.230 2.150 2.180 7,048 -0.05(-2.46%)
Jul 28, 2023 2.200 2.258 2.180 2.235 7,601 +0.06(+3.00%)
Jul 27, 2023 2.250 2.320 2.159 2.170 11,735 -0.21(-8.82%)
Jul 26, 2023 2.360 2.410 2.300 2.380 19,665 +0.03(+1.28%)
Jul 25, 2023 2.350 2.420 2.340 2.350 2,923 -0.09(-3.69%)
Jul 24, 2023 2.440 2.440 2.350 2.440 9,978 +0.03(+1.24%)
Jul 21, 2023 2.380 2.470 2.351 2.410 10,316 -0.05(-2.03%)
Jul 20, 2023 2.250 2.460 2.250 2.460 15,155 +0.13(+5.58%)
Jul 19, 2023 2.470 2.470 2.320 2.330 1,864 -0.07(-2.92%)
Jul 18, 2023 2.320 2.430 2.320 2.400 3,609 +0.01(+0.42%)
Jul 17, 2023 2.390 2.410 2.250 2.390 13,698 -0.01(-0.62%)
Jul 14, 2023 2.350 2.550 2.210 2.405 77,355 -0.10(-3.80%)
Jul 13, 2023 2.430 2.500 2.405 2.500 3,397 -0.02(-0.79%)
Jul 12, 2023 2.360 2.600 2.360 2.520 10,078 +0.17(+7.23%)
Jul 11, 2023 2.210 2.360 2.200 2.350 30,364 +0.15(+6.82%)
Jul 10, 2023 2.220 2.250 2.200 2.200 1,402 -0.04(-1.79%)
Jul 07, 2023 2.240 2.265 2.230 2.240 1,192 +0.00(+0.00%)
Jul 06, 2023 2.256 2.256 2.157 2.240 5,829 -0.04(-1.75%)
Jul 05, 2023 2.340 2.360 2.265 2.280 3,405 -0.04(-1.88%)
Jul 03, 2023 2.270 2.340 2.270 2.324 3,064 -0.04(-1.54%)
Jun 30, 2023 2.325 2.360 2.270 2.360 2,380 +0.05(+2.16%)
Jun 29, 2023 2.230 2.310 2.230 2.310 7,262 +0.04(+1.76%)
Jun 28, 2023 2.320 2.380 2.270 2.270 2,725 -0.12(-5.02%)
Jun 27, 2023 2.260 2.430 2.260 2.390 2,670 +0.13(+5.75%)
Jun 26, 2023 2.470 2.470 2.250 2.260 23,778 -0.32(-12.40%)
Jun 23, 2023 2.790 2.790 2.430 2.580 24,919 -0.03(-1.15%)
Jun 22, 2023 2.390 2.630 2.360 2.610 12,353 +0.20(+8.30%)
Jun 21, 2023 2.470 2.490 2.238 2.410 10,131 -0.13(-5.12%)
Jun 20, 2023 2.800 2.800 2.520 2.540 13,469 -0.25(-8.96%)
Jun 16, 2023 2.389 2.790 2.389 2.790 78,699 +0.43(+18.22%)
Jun 15, 2023 2.380 2.440 2.300 2.360 20,069 +0.08(+3.51%)
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 1.660 699,165 -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%)
Apr 03, 2023 1.490 1.510 1.310 1.450 129,357 -0.06(-3.97%)
Mar 31, 2023 1.600 1.640 1.510 1.510 112,780 -0.12(-7.36%)
Mar 30, 2023 1.720 1.720 1.590 1.630 89,797 +0.04(+2.52%)
Mar 29, 2023 1.750 1.876 1.520 1.590 293,711 -0.15(-8.62%)
Mar 28, 2023 1.840 1.890 1.620 1.740 321,949 -0.06(-3.33%)
Mar 27, 2023 1.540 1.950 1.450 1.800 1,616,434 +0.33(+22.45%)
Mar 24, 2023 1.400 1.540 1.230 1.470 857,131 +0.07(+5.00%)
Mar 23, 2023 1.280 1.740 1.200 1.400 5,762,255 +0.21(+17.65%)
Mar 22, 2023 1.170 1.280 1.100 1.190 877,876 -0.03(-2.46%)
Mar 21, 2023 1.550 1.570 1.130 1.220 1,228,967 -0.23(-15.86%)
Mar 20, 2023 1.920 2.050 1.230 1.450 2,495,103 -2.45(-62.82%)
Mar 17, 2023 4.340 4.340 3.900 3.900 36,020 -0.33(-7.80%)
Mar 16, 2023 4.200 4.250 4.090 4.230 7,301 +0.08(+1.93%)
Mar 15, 2023 4.100 4.180 4.090 4.150 5,581 -0.05(-1.19%)
Mar 14, 2023 4.208 4.300 4.000 4.200 11,918 +0.03(+0.72%)
Mar 13, 2023 4.090 4.260 3.960 4.170 28,384 -0.05(-1.18%)
Mar 10, 2023 4.280 4.300 4.002 4.220 23,984 +0.11(+2.68%)
Mar 09, 2023 4.510 4.510 4.100 4.110 15,389 -0.39(-8.67%)
Mar 08, 2023 4.600 4.600 4.245 4.500 11,862 +0.20(+4.65%)
Mar 07, 2023 4.160 4.420 4.145 4.300 17,068 +0.07(+1.70%)
Mar 06, 2023 4.070 4.360 4.070 4.228 16,137 +0.17(+4.14%)
Mar 03, 2023 4.190 4.200 3.920 4.060 7,614 -0.07(-1.69%)
Mar 02, 2023 3.960 4.130 3.940 4.130 8,482 +0.17(+4.29%)
Mar 01, 2023 4.310 4.310 3.920 3.960 58,688 -0.17(-4.05%)
Feb 28, 2023 4.040 4.355 4.000 4.127 22,832 -0.03(-0.79%)
Feb 27, 2023 4.190 4.730 4.000 4.160 54,091 -0.34(-7.56%)
Feb 24, 2023 4.500 4.500 4.370 4.500 7,108 +0.03(+0.67%)
Feb 23, 2023 4.430 4.540 4.350 4.470 2,213 -0.05(-1.11%)
Feb 22, 2023 4.486 4.620 4.368 4.520 12,425 +0.01(+0.33%)
Feb 21, 2023 4.260 4.540 4.260 4.505 11,217 +0.18(+4.28%)
Feb 17, 2023 4.330 4.340 4.140 4.320 14,244 +0.03(+0.70%)
Feb 16, 2023 4.150 4.363 4.057 4.290 11,762 +0.10(+2.44%)
Feb 15, 2023 4.490 4.490 4.090 4.188 9,185 +0.02(+0.55%)
Feb 14, 2023 4.670 4.670 4.100 4.165 34,305 -0.20(-4.47%)
Feb 13, 2023 4.330 4.537 4.154 4.360 31,947 +0.06(+1.40%)
Feb 10, 2023 4.390 4.700 4.015 4.300 28,399 -0.17(-3.80%)
Feb 09, 2023 4.710 4.780 4.270 4.470 22,151 -0.09(-1.97%)
Feb 08, 2023 4.710 4.890 4.550 4.560 18,786 -0.29(-5.98%)
Feb 07, 2023 4.900 4.970 4.650 4.850 15,678 -0.05(-1.02%)
Feb 06, 2023 5.000 5.000 4.840 4.900 26,123 -0.06(-1.21%)
Feb 03, 2023 4.900 5.050 4.832 4.960 78,069 +0.12(+2.37%)
Feb 02, 2023 4.480 5.083 4.475 4.845 75,485 +0.25(+5.56%)
Feb 01, 2023 4.550 4.820 4.410 4.590 20,264 +0.10(+2.34%)
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%)
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.