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 (%)
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%)
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.