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 (%)
Aug 31, 2022 7.300 39 +0.30(+4.29%)
Aug 29, 2022 7.000 31 +0.31(+4.63%)
Aug 26, 2022 6.280 6.900 6.280 6.690 3,240 -0.11(-1.62%)
Aug 25, 2022 6.870 6.930 6.800 6.800 993 -0.20(-2.86%)
Aug 24, 2022 6.250 7.460 6.250 7.000 6,582 +0.09(+1.30%)
Aug 23, 2022 6.650 7.050 6.650 6.910 2,050 -0.24(-3.36%)
Aug 19, 2022 7.150 4 -0.16(-2.19%)
Aug 18, 2022 7.290 7.310 7.288 7.310 2,489 -0.45(-5.80%)
Aug 17, 2022 7.140 7.860 7.140 7.760 3,035 +0.64(+8.99%)
Aug 16, 2022 7.100 7.300 7.100 7.120 4,561 -0.23(-3.13%)
Aug 15, 2022 6.740 7.350 6.740 7.350 9,536 +0.92(+14.40%)
Aug 12, 2022 6.400 6.740 6.400 6.425 5,040 -0.03(-0.39%)
Aug 09, 2022 6.450 50 -0.02(-0.25%)
Aug 04, 2022 6.466 66 -0.03(-0.52%)
Aug 03, 2022 6.300 6.750 6.300 6.500 2,596 -0.10(-1.52%)
Aug 02, 2022 6.440 6.600 6.230 6.600 4,570 +0.05(+0.76%)
Jul 29, 2022 6.550 18 +0.06(+0.92%)
Jul 28, 2022 6.160 6.500 6.160 6.490 1,431 +0.34(+5.53%)
Jul 26, 2022 6.150 47 -0.34(-5.24%)
Jul 25, 2022 6.010 6.500 6.010 6.490 902 +0.24(+3.84%)
Jul 21, 2022 6.250 29 -0.23(-3.55%)
Jul 20, 2022 6.400 6.480 6.400 6.480 594 +0.06(+0.93%)
Jul 19, 2022 6.420 6.420 6.420 6.420 357 +0.29(+4.73%)
Jul 18, 2022 6.860 6.860 6.130 6.130 837 -0.17(-2.70%)
Jul 15, 2022 5.980 6.300 5.760 6.300 2,434 +0.19(+3.11%)
Jul 14, 2022 6.000 6.120 5.690 6.110 945 -0.01(-0.16%)
Jul 13, 2022 6.000 6.320 5.850 6.120 911 +0.03(+0.53%)
Jul 12, 2022 5.890 6.100 5.720 6.088 4,412 +0.18(+3.00%)
Jul 11, 2022 6.160 6.160 5.850 5.910 1,505 -0.26(-4.21%)
Jul 08, 2022 5.690 6.170 5.650 6.170 4,610 +0.45(+7.77%)
Jul 07, 2022 5.775 5.785 5.725 5.725 634 -0.06(-1.04%)
Jul 06, 2022 6.260 6.600 5.785 5.785 8,349 -0.87(-13.01%)
Jul 05, 2022 6.705 6.705 6.330 6.650 5,735 -0.12(-1.77%)
Jul 01, 2022 6.520 6.770 6.360 6.770 2,765 -0.30(-4.24%)
Jun 30, 2022 7.020 7.070 7.020 7.070 2,107 +0.17(+2.46%)
Jun 29, 2022 6.910 7.090 6.720 6.900 1,958 +0.18(+2.68%)
Jun 28, 2022 6.780 7.170 6.450 6.720 26,442 -0.28(-4.00%)
Jun 27, 2022 7.290 7.290 6.560 7.000 5,192 -0.23(-3.18%)
Jun 24, 2022 7.000 7.230 6.750 7.230 31,754 +0.52(+7.75%)
Jun 23, 2022 6.990 7.085 6.710 6.710 8,789 +0.02(+0.30%)
Jun 22, 2022 6.950 6.990 6.690 6.690 17,894 +0.30(+4.69%)
Jun 21, 2022 6.645 6.645 6.330 6.390 10,427 +0.08(+1.27%)
Jun 17, 2022 6.060 6.500 6.060 6.310 3,420 +0.03(+0.48%)
Jun 16, 2022 6.771 6.771 6.000 6.280 27,596 -0.39(-5.85%)
Jun 15, 2022 6.550 6.670 6.470 6.670 6,138 +0.66(+10.98%)
Jun 14, 2022 5.700 6.580 5.700 6.010 1,502 -0.24(-3.76%)
Jun 13, 2022 6.510 6.510 5.900 6.245 5,543 -0.30(-4.66%)
Jun 10, 2022 5.660 6.720 5.660 6.550 1,334 +0.14(+2.26%)
Jun 09, 2022 6.405 6.405 6.405 6.405 768 +0.11(+1.67%)
Jun 08, 2022 6.480 6.500 6.220 6.300 4,265 +0.02(+0.32%)
Jun 07, 2022 6.570 6.570 6.210 6.280 3,544 -0.07(-1.10%)
Jun 06, 2022 6.430 6.570 6.200 6.350 2,292 -0.08(-1.24%)
Jun 03, 2022 6.390 6.430 6.390 6.430 480 +0.02(+0.31%)
Jun 02, 2022 6.170 6.410 6.170 6.410 1,342 +0.24(+3.89%)
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.