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 (%)
Dec 30, 2022 4.000 4.305 4.000 4.250 22,884 +0.14(+3.41%)
Dec 29, 2022 3.990 4.200 3.905 4.110 34,511 +0.12(+3.01%)
Dec 28, 2022 4.089 4.166 3.780 3.990 22,079 -0.17(-3.97%)
Dec 27, 2022 4.090 4.200 3.860 4.155 16,994 +0.06(+1.47%)
Dec 23, 2022 3.703 4.110 3.703 4.095 29,735 +0.29(+7.76%)
Dec 22, 2022 3.580 4.000 3.580 3.800 38,049 +0.32(+9.20%)
Dec 21, 2022 3.550 3.750 3.370 3.480 89,343 -0.06(-1.69%)
Dec 20, 2022 3.530 3.715 3.520 3.540 33,319 -0.11(-3.15%)
Dec 19, 2022 3.710 3.710 3.500 3.655 16,959 +0.01(+0.41%)
Dec 16, 2022 3.690 3.946 3.630 3.640 56,973 -0.14(-3.67%)
Dec 15, 2022 3.710 3.900 3.610 3.779 78,572 +0.14(+3.81%)
Dec 14, 2022 3.620 3.715 3.610 3.640 3,324 -0.05(-1.36%)
Dec 13, 2022 3.850 3.850 3.630 3.690 19,973 -0.04(-1.07%)
Dec 12, 2022 3.600 3.730 3.520 3.730 13,534 +0.14(+3.90%)
Dec 09, 2022 3.680 3.820 3.590 3.590 22,010 -0.25(-6.51%)
Dec 08, 2022 3.610 3.980 3.550 3.840 91,361 +0.32(+9.04%)
Dec 07, 2022 3.610 3.610 3.510 3.522 70,585 -0.11(-2.98%)
Dec 06, 2022 3.650 3.690 3.600 3.630 85,911 +0.02(+0.69%)
Dec 05, 2022 4.083 4.141 3.550 3.605 191,391 -0.40(-9.88%)
Dec 02, 2022 4.180 4.180 3.980 4.000 105,335 -0.10(-2.44%)
Dec 01, 2022 4.340 4.410 3.750 4.100 415,958 -2.80(-40.58%)
Nov 30, 2022 6.720 7.020 6.440 6.900 9,898 +0.11(+1.62%)
Nov 29, 2022 7.700 7.870 6.790 6.790 24,765 -0.23(-3.28%)
Nov 28, 2022 7.710 8.279 7.020 7.020 6,929 -0.38(-5.14%)
Nov 23, 2022 7.400 77 +0.10(+1.37%)
Nov 22, 2022 7.440 7.890 7.050 7.300 3,262 -0.27(-3.50%)
Nov 21, 2022 7.600 7.679 7.565 7.565 1,063 +0.05(+0.63%)
Nov 18, 2022 7.660 7.660 7.363 7.517 1,336 -0.12(-1.60%)
Nov 17, 2022 8.200 8.200 7.484 7.640 2,804 -0.63(-7.62%)
Nov 16, 2022 8.000 8.270 8.000 8.270 498 +0.07(+0.85%)
Nov 15, 2022 8.843 8.843 8.200 8.200 5,570 +0.10(+1.23%)
Nov 14, 2022 8.000 8.100 7.845 8.100 1,240 +0.09(+1.12%)
Nov 11, 2022 8.000 8.010 8.000 8.010 677 +0.01(+0.12%)
Nov 10, 2022 8.080 8.100 7.627 8.000 3,591 -0.10(-1.23%)
Nov 08, 2022 8.100 25 -0.12(-1.46%)
Nov 07, 2022 8.220 8.220 8.220 8.220 605 +0.07(+0.86%)
Nov 04, 2022 8.340 8.440 8.030 8.150 3,597 -0.47(-5.45%)
Nov 03, 2022 7.884 9.010 7.485 8.620 13,060 +0.37(+4.48%)
Nov 02, 2022 7.980 8.795 7.980 8.250 3,815 +0.23(+2.87%)
Nov 01, 2022 7.830 8.340 7.508 8.020 9,264 -0.13(-1.60%)
Oct 31, 2022 7.290 8.200 7.290 8.150 6,416 +0.65(+8.67%)
Oct 28, 2022 8.000 8.470 7.500 7.500 14,560 -0.75(-9.09%)
Oct 27, 2022 8.400 8.750 7.750 8.250 12,875 +0.00(+0.00%)
Oct 26, 2022 7.770 8.800 7.770 8.250 12,041 +0.49(+6.31%)
Oct 25, 2022 7.820 8.054 7.410 7.760 20,627 -0.06(-0.77%)
Oct 24, 2022 7.243 8.230 7.234 7.820 49,980 +0.82(+11.71%)
Oct 21, 2022 6.620 7.290 6.620 7.000 677 -0.16(-2.23%)
Oct 20, 2022 7.150 7.290 7.140 7.160 1,151 +0.15(+2.14%)
Oct 19, 2022 6.850 7.310 6.850 7.010 2,341 -0.30(-4.10%)
Oct 18, 2022 7.310 7.310 7.310 7.310 886 +0.10(+1.40%)
Oct 17, 2022 7.055 7.310 7.033 7.209 9,118 -0.10(-1.38%)
Oct 14, 2022 7.250 7.310 7.250 7.310 17,665 +0.01(+0.14%)
Oct 13, 2022 7.270 7.300 7.270 7.300 470 +0.01(+0.14%)
Oct 12, 2022 6.930 7.290 6.700 7.290 9,381 +0.39(+5.65%)
Oct 11, 2022 6.539 7.310 6.539 6.900 11,542 -0.41(-5.61%)
Oct 10, 2022 7.050 7.310 7.050 7.310 1,267 +0.30(+4.28%)
Oct 07, 2022 6.777 7.250 6.777 7.010 15,600 +0.03(+0.46%)
Oct 06, 2022 7.130 7.130 6.978 6.978 1,231 +0.28(+4.15%)
Oct 05, 2022 6.700 6.700 6.700 6.700 859 -0.13(-1.90%)
Oct 04, 2022 7.000 7.310 6.830 6.830 1,942 -0.27(-3.80%)
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.