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 (%)
May 31, 2022 6.290 6.290 5.620 6.230 34,833 -0.06(-0.95%)
May 27, 2022 6.470 6.470 5.990 6.290 4,398 +0.41(+6.97%)
May 26, 2022 6.090 6.230 5.750 5.880 7,111 -0.18(-2.97%)
May 24, 2022 6.060 11 -0.04(-0.66%)
May 23, 2022 6.210 6.520 6.100 6.100 5,529 -0.10(-1.61%)
May 20, 2022 6.250 6.610 6.200 6.200 7,105 -0.35(-5.34%)
May 19, 2022 6.550 6.550 6.550 6.550 939 +0.20(+3.15%)
May 18, 2022 6.380 6.878 6.250 6.350 3,400 +0.21(+3.34%)
May 17, 2022 6.270 6.700 6.100 6.145 5,028 -0.23(-3.61%)
May 16, 2022 6.310 6.375 6.250 6.375 6,088 +0.17(+2.74%)
May 13, 2022 6.240 6.930 5.870 6.205 5,683 +0.42(+7.17%)
May 12, 2022 5.480 5.790 5.300 5.790 1,585 -0.04(-0.69%)
May 11, 2022 5.220 5.860 5.220 5.830 7,005 +0.08(+1.39%)
May 10, 2022 6.450 6.450 5.750 5.750 6,148 -0.67(-10.44%)
May 09, 2022 6.350 6.740 6.090 6.420 7,075 -0.18(-2.73%)
May 06, 2022 6.100 6.655 5.910 6.600 8,052 +0.24(+3.77%)
May 05, 2022 6.250 6.590 6.250 6.360 5,169 -0.14(-2.15%)
May 04, 2022 6.580 6.880 6.500 6.500 8,163 -0.04(-0.61%)
May 03, 2022 6.490 6.540 6.490 6.540 2,234 +0.14(+2.19%)
May 02, 2022 6.750 6.750 6.400 6.400 3,502 -0.51(-7.38%)
Apr 29, 2022 6.090 6.910 6.000 6.910 9,965 +0.66(+10.56%)
Apr 28, 2022 6.470 6.788 6.240 6.250 6,413 -0.50(-7.41%)
Apr 27, 2022 6.840 6.950 6.500 6.750 5,551 -0.28(-3.92%)
Apr 26, 2022 6.950 7.390 6.530 7.025 30,245 +0.13(+1.82%)
Apr 25, 2022 6.880 6.950 6.200 6.900 7,931 +0.33(+5.02%)
Apr 22, 2022 6.390 6.820 6.020 6.570 8,098 -0.32(-4.64%)
Apr 21, 2022 6.920 7.070 6.520 6.890 4,655 -0.01(-0.14%)
Apr 20, 2022 6.470 7.211 6.470 6.900 23,068 +0.41(+6.32%)
Apr 19, 2022 7.250 7.250 6.250 6.490 20,556 -0.92(-12.42%)
Apr 18, 2022 6.450 7.550 6.450 7.410 50,328 +0.93(+14.35%)
Apr 14, 2022 6.310 6.800 6.310 6.480 5,107 +0.18(+2.86%)
Apr 13, 2022 6.400 6.400 6.160 6.300 2,536 +0.10(+1.61%)
Apr 12, 2022 6.530 6.540 6.200 6.200 3,348 -0.20(-3.13%)
Apr 11, 2022 5.910 6.470 5.900 6.400 6,554 -0.15(-2.29%)
Apr 08, 2022 6.502 7.100 6.502 6.550 11,187 +0.05(+0.77%)
Apr 07, 2022 6.210 6.600 6.160 6.500 6,517 +0.01(+0.15%)
Apr 06, 2022 6.290 6.510 6.140 6.490 4,321 -0.01(-0.15%)
Apr 05, 2022 5.800 6.710 5.590 6.500 29,448 +0.20(+3.17%)
Apr 04, 2022 6.250 7.890 5.700 6.300 128,074 +0.02(+0.32%)
Apr 01, 2022 6.000 6.880 6.000 6.280 17,105 +0.33(+5.55%)
Mar 31, 2022 5.850 5.980 5.700 5.950 20,324 +0.23(+3.93%)
Mar 30, 2022 5.564 5.750 5.200 5.725 16,429 +0.32(+6.02%)
Mar 29, 2022 5.470 5.730 5.100 5.400 11,149 -0.37(-6.41%)
Mar 28, 2022 5.330 5.770 4.940 5.770 5,704 +0.34(+6.26%)
Mar 25, 2022 4.920 5.430 4.920 5.430 7,646 +0.44(+8.82%)
Mar 24, 2022 5.100 5.120 4.990 4.990 2,194 +0.03(+0.63%)
Mar 23, 2022 4.698 4.959 4.698 4.959 480 +0.41(+8.99%)
Mar 22, 2022 4.480 4.780 4.450 4.550 22,709 +0.24(+5.57%)
Mar 21, 2022 4.570 4.697 4.310 4.310 2,725 -0.41(-8.69%)
Mar 18, 2022 4.320 4.899 4.310 4.720 17,443 +0.41(+9.51%)
Mar 17, 2022 4.520 4.540 4.310 4.310 3,405 -0.16(-3.58%)
Mar 16, 2022 5.030 5.030 4.470 4.470 3,248 -0.03(-0.67%)
Mar 15, 2022 4.700 4.700 4.500 4.500 1,409 -0.20(-4.26%)
Mar 14, 2022 4.960 4.960 4.520 4.700 5,477 +0.10(+2.17%)
Mar 11, 2022 5.700 5.700 4.520 4.600 9,748 -0.73(-13.70%)
Mar 10, 2022 5.180 5.340 5.160 5.330 5,315 +0.28(+5.54%)
Mar 09, 2022 5.000 5.300 5.000 5.050 2,906 -0.03(-0.59%)
Mar 08, 2022 5.400 5.560 4.990 5.080 3,803 -0.32(-5.93%)
Mar 07, 2022 6.290 6.290 5.400 5.400 4,667 -1.02(-15.89%)
Mar 04, 2022 6.000 6.420 5.130 6.420 13,900 +0.42(+6.96%)
Mar 03, 2022 6.550 6.550 6.002 6.002 3,585 -0.69(-10.28%)
Mar 02, 2022 6.850 6.850 6.358 6.690 4,651 -0.27(-3.88%)
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.