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 (%)
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%)
Mar 01, 2022 7.190 7.194 6.955 6.960 2,935 -0.62(-8.18%)
Feb 28, 2022 7.560 7.580 6.975 7.580 10,604 +0.41(+5.72%)
Feb 25, 2022 7.070 7.170 6.900 7.170 3,272 +0.36(+5.29%)
Feb 24, 2022 6.500 6.990 6.500 6.810 4,075 -0.14(-2.01%)
Feb 23, 2022 6.930 7.300 6.770 6.950 10,151 -0.08(-1.14%)
Feb 22, 2022 7.590 7.590 7.000 7.030 9,333 -0.07(-0.99%)
Feb 18, 2022 7.100 0 +0.00(+0.00%)
Feb 17, 2022 6.870 7.203 6.600 7.100 10,082 +0.37(+5.50%)
Feb 16, 2022 6.180 6.990 6.160 6.730 13,515 +0.31(+4.79%)
Feb 15, 2022 6.300 6.700 6.198 6.422 1,981 +0.43(+7.21%)
Feb 14, 2022 6.280 6.500 5.700 5.990 13,085 -0.42(-6.55%)
Feb 11, 2022 5.430 6.680 5.430 6.410 16,694 +1.01(+18.70%)
Feb 10, 2022 5.400 5.470 5.400 5.400 684 -0.09(-1.64%)
Feb 09, 2022 5.380 5.490 5.380 5.490 1,029 -0.04(-0.72%)
Feb 08, 2022 5.300 5.530 5.300 5.530 1,405 -0.01(-0.18%)
Feb 07, 2022 5.520 5.540 5.520 5.540 919 +0.24(+4.53%)
Feb 04, 2022 5.500 5.970 5.300 5.300 8,060 -0.42(-7.34%)
Feb 03, 2022 5.650 5.510 5.720 38,903 -0.01(-0.17%)
Feb 02, 2022 5.750 6.140 5.730 5.730 3,808 -0.31(-5.13%)
Feb 01, 2022 5.990 6.280 5.715 6.040 5,540 -0.26(-4.13%)
Jan 31, 2022 5.920 6.300 6.300 4,266 +0.27(+4.48%)
Jan 28, 2022 5.350 6.030 5.210 6.030 9,435 +0.40(+7.10%)
Jan 27, 2022 5.450 5.690 5.235 5.630 5,975 +0.17(+3.11%)
Jan 26, 2022 5.560 6.200 5.440 5.460 6,392 -0.22(-3.87%)
Jan 25, 2022 5.413 5.680 5.413 5.680 3,258 +0.28(+5.19%)
Jan 24, 2022 5.750 6.300 5.390 5.400 63,505 -1.00(-15.63%)
Jan 21, 2022 6.440 6.470 5.950 6.400 8,319 +0.07(+1.11%)
Jan 20, 2022 7.090 7.120 6.310 6.330 7,515 -0.04(-0.71%)
Jan 18, 2022 6.375 776 -0.62(-8.93%)
Jan 14, 2022 7.000 0 +0.66(+10.41%)
Jan 13, 2022 6.600 6.600 6.340 6.340 1,048 -0.41(-6.07%)
Jan 11, 2022 6.750 298 +0.48(+7.66%)
Jan 10, 2022 5.570 6.710 5.570 6.270 5,614 -0.61(-8.87%)
Jan 07, 2022 6.440 6.890 6.300 6.880 3,756 +0.51(+8.06%)
Jan 06, 2022 6.320 6.890 6.190 6.367 3,177 -0.09(-1.44%)
Jan 05, 2022 6.800 6.800 6.390 6.460 4,424 -0.29(-4.30%)
Jan 04, 2022 6.790 6.790 6.540 6.750 5,679 +0.50(+8.00%)
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.