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 (%)
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.