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 (%)
Sep 30, 2021 6.790 6.955 6.790 6.955 808 +0.21(+3.04%)
Sep 29, 2021 6.750 7.430 6.724 6.750 6,103 +0.00(+0.00%)
Sep 28, 2021 7.500 7.510 6.600 6.750 13,505 -0.75(-10.00%)
Sep 27, 2021 7.670 7.670 7.310 7.500 11,136 -0.18(-2.34%)
Sep 24, 2021 7.550 7.825 7.550 7.680 4,193 +0.13(+1.72%)
Sep 23, 2021 7.560 7.800 7.550 7.550 4,407 +0.03(+0.40%)
Sep 22, 2021 7.720 8.000 7.500 7.520 4,446 -0.05(-0.66%)
Sep 21, 2021 7.390 7.825 7.255 7.570 8,559 +0.12(+1.61%)
Sep 20, 2021 8.250 8.500 7.410 7.450 35,139 -0.80(-9.70%)
Sep 17, 2021 9.060 9.460 8.250 8.250 54,692 -0.98(-10.62%)
Sep 16, 2021 8.680 9.330 8.680 9.230 29,947 +0.43(+4.89%)
Sep 15, 2021 9.130 9.195 8.520 8.800 18,109 -0.28(-3.08%)
Sep 14, 2021 8.840 9.250 8.840 9.080 21,098 +0.15(+1.68%)
Sep 13, 2021 9.190 9.370 8.550 8.930 55,102 -0.06(-0.67%)
Sep 10, 2021 9.120 9.750 8.600 8.990 29,889 -0.19(-2.02%)
Sep 09, 2021 9.020 9.760 8.960 9.175 47,525 -0.00(-0.05%)
Sep 08, 2021 8.730 9.350 8.485 9.180 52,314 +0.60(+6.99%)
Sep 07, 2021 8.430 9.180 8.065 8.580 36,398 +0.18(+2.14%)
Sep 03, 2021 8.210 8.450 8.015 8.400 18,363 +0.05(+0.60%)
Sep 02, 2021 8.290 8.350 8.140 8.350 4,194 +0.17(+2.14%)
Sep 01, 2021 8.080 8.175 8.000 8.175 81,546 -0.07(-0.91%)
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%)
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.