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, 2021 8.090 8.250 8.090 8.250 6,109 +0.07(+0.86%)
Aug 30, 2021 8.090 8.410 8.040 8.180 17,519 +0.08(+0.99%)
Aug 27, 2021 8.390 8.390 8.100 8.100 2,388 -0.28(-3.28%)
Aug 26, 2021 8.300 8.490 8.210 8.375 15,904 +0.34(+4.17%)
Aug 25, 2021 8.250 8.496 8.040 8.040 7,683 -0.11(-1.35%)
Aug 24, 2021 8.230 8.230 8.020 8.150 23,677 +0.00(+0.00%)
Aug 23, 2021 7.850 8.230 7.850 8.150 4,244 +0.17(+2.13%)
Aug 20, 2021 8.042 8.060 7.787 7.980 17,371 +0.12(+1.53%)
Aug 19, 2021 7.990 7.990 7.750 7.860 7,052 -0.10(-1.26%)
Aug 18, 2021 7.920 8.150 7.680 7.960 23,952 +0.22(+2.84%)
Aug 17, 2021 7.850 7.850 7.675 7.740 8,019 -0.61(-7.31%)
Aug 16, 2021 8.270 8.350 8.270 8.350 1,155 +0.42(+5.31%)
Aug 13, 2021 8.000 8.245 7.900 7.929 2,656 -0.42(-5.04%)
Aug 12, 2021 7.738 8.370 7.738 8.350 4,340 -0.07(-0.83%)
Aug 11, 2021 8.490 8.490 7.999 8.420 11,184 +0.31(+3.85%)
Aug 10, 2021 8.100 8.450 7.610 8.108 40,134 -0.19(-2.31%)
Aug 09, 2021 8.070 8.790 7.610 8.300 69,615 +0.18(+2.22%)
Aug 06, 2021 8.690 8.760 7.790 8.120 75,664 +0.07(+0.89%)
Aug 05, 2021 8.105 8.193 7.670 8.048 9,273 -0.18(-2.21%)
Aug 04, 2021 8.240 8.240 8.160 8.230 1,093 -0.05(-0.60%)
Aug 03, 2021 8.230 8.760 7.990 8.280 40,737 +0.02(+0.24%)
Aug 02, 2021 8.510 8.580 8.050 8.260 4,852 -0.23(-2.71%)
Jul 30, 2021 8.430 8.820 7.903 8.490 14,007 +0.26(+3.16%)
Jul 29, 2021 8.470 8.510 7.480 8.230 33,543 -0.13(-1.56%)
Jul 28, 2021 8.875 8.875 8.140 8.360 10,615 -0.19(-2.22%)
Jul 27, 2021 8.830 9.280 8.160 8.550 15,921 -0.09(-1.10%)
Jul 26, 2021 8.525 9.130 8.227 8.645 17,281 +0.00(+0.06%)
Jul 23, 2021 8.300 8.960 7.980 8.640 14,553 +0.43(+5.24%)
Jul 22, 2021 7.730 8.411 7.730 8.210 15,269 +0.45(+5.80%)
Jul 21, 2021 7.470 8.310 7.400 7.760 33,540 +0.20(+2.65%)
Jul 20, 2021 7.430 7.880 7.400 7.560 18,930 -0.06(-0.79%)
Jul 19, 2021 7.730 7.760 7.530 7.620 6,848 +0.07(+0.93%)
Jul 16, 2021 7.660 7.800 7.330 7.550 8,615 +0.00(+0.00%)
Jul 15, 2021 7.500 7.679 7.300 7.550 15,202 -0.09(-1.18%)
Jul 14, 2021 7.992 7.992 7.614 7.640 2,210 -0.02(-0.26%)
Jul 13, 2021 7.650 8.050 7.430 7.660 42,717 -0.04(-0.52%)
Jul 12, 2021 7.900 7.920 7.620 7.700 11,807 -0.33(-4.11%)
Jul 09, 2021 7.910 8.610 7.910 8.030 11,236 +0.12(+1.52%)
Jul 08, 2021 8.590 8.636 7.700 7.910 19,874 -0.79(-9.08%)
Jul 07, 2021 8.760 8.940 8.620 8.700 9,207 +0.04(+0.46%)
Jul 06, 2021 9.641 9.641 8.630 8.660 11,540 -0.44(-4.84%)
Jul 02, 2021 9.640 9.785 9.100 9.100 14,970 -0.42(-4.41%)
Jul 01, 2021 9.850 9.990 9.425 9.520 4,719 -0.09(-0.94%)
Jun 30, 2021 10.20 10.35 9.530 9.610 51,016 -0.65(-6.34%)
Jun 29, 2021 10.33 10.55 10.26 10.26 6,176 -0.30(-2.84%)
Jun 28, 2021 11.10 11.10 10.37 10.56 10,730 -0.21(-1.95%)
Jun 25, 2021 10.11 10.93 10.01 10.77 197,005 +0.59(+5.80%)
Jun 24, 2021 10.32 10.48 9.870 10.18 17,833 -0.20(-1.93%)
Jun 23, 2021 9.980 10.60 9.980 10.38 25,094 +0.18(+1.76%)
Jun 22, 2021 10.73 10.78 10.02 10.20 25,611 -0.12(-1.16%)
Jun 21, 2021 10.42 10.67 10.20 10.32 19,347 -0.30(-2.82%)
Jun 18, 2021 10.70 11.00 9.860 10.62 24,956 +0.20(+1.92%)
Jun 17, 2021 10.10 10.77 9.890 10.42 39,795 +0.42(+4.20%)
Jun 16, 2021 10.13 10.17 9.540 10.00 14,770 +0.13(+1.32%)
Jun 15, 2021 10.03 10.27 9.680 9.870 11,817 -0.30(-2.95%)
Jun 14, 2021 10.53 10.60 10.06 10.17 16,473 -0.42(-3.97%)
Jun 11, 2021 10.76 10.89 10.38 10.59 27,417 -0.63(-5.61%)
Jun 10, 2021 10.99 11.40 10.25 11.22 22,855 +0.24(+2.19%)
Jun 09, 2021 10.70 11.40 10.29 10.98 30,617 +0.50(+4.77%)
Jun 08, 2021 10.51 11.45 10.20 10.48 15,801 +0.07(+0.67%)
Jun 07, 2021 11.45 11.45 10.05 10.41 22,860 -1.04(-9.08%)
Jun 04, 2021 12.49 12.58 11.34 11.45 24,348 -1.18(-9.34%)
Jun 03, 2021 12.60 12.84 12.40 12.63 13,366 +0.07(+0.56%)
Jun 02, 2021 12.25 12.88 12.25 12.56 16,363 +0.19(+1.54%)
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.