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 (%)
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%)
Jan 03, 2022 6.070 6.250 6.000 6.250 3,407 -0.05(-0.79%)
Dec 31, 2021 5.738 6.300 5.738 6.300 7,662 +0.02(+0.32%)
Dec 30, 2021 5.290 6.600 5.290 6.280 9,918 +0.38(+6.44%)
Dec 29, 2021 5.460 6.080 5.300 5.900 7,845 +0.43(+7.86%)
Dec 28, 2021 6.030 6.320 5.160 5.470 8,317 -0.74(-11.92%)
Dec 27, 2021 6.820 6.820 6.188 6.210 4,130 -0.46(-6.90%)
Dec 23, 2021 6.820 7.070 6.670 6.670 7,382 -0.15(-2.20%)
Dec 22, 2021 6.245 7.190 6.245 6.820 8,224 +0.03(+0.44%)
Dec 21, 2021 6.760 7.000 6.690 6.790 11,480 +0.13(+1.95%)
Dec 20, 2021 6.840 6.870 6.660 6.660 4,408 +0.06(+0.91%)
Dec 17, 2021 6.390 7.280 6.230 6.600 51,326 +0.11(+1.69%)
Dec 16, 2021 5.970 6.882 5.770 6.490 34,537 +0.62(+10.56%)
Dec 15, 2021 5.990 7.029 5.750 5.870 24,625 -0.23(-3.77%)
Dec 14, 2021 5.790 6.330 5.790 6.100 26,245 +0.03(+0.49%)
Dec 13, 2021 6.540 6.540 5.220 6.070 70,086 +0.68(+12.62%)
Dec 10, 2021 5.560 5.958 5.222 5.390 43,266 -0.24(-4.26%)
Dec 09, 2021 5.900 6.250 5.545 5.630 33,161 -0.02(-0.35%)
Dec 08, 2021 4.990 6.030 4.970 5.650 191,961 +1.15(+25.56%)
Dec 07, 2021 4.240 4.570 4.240 4.500 20,927 +0.40(+9.76%)
Dec 06, 2021 4.370 4.370 4.100 4.100 3,023 -0.14(-3.30%)
Dec 03, 2021 4.510 4.650 4.150 4.240 8,143 -0.46(-9.79%)
Dec 02, 2021 4.640 4.884 4.580 4.700 4,004 -0.05(-1.05%)
Dec 01, 2021 5.100 5.100 4.750 4.750 40,936 -0.27(-5.38%)
Nov 30, 2021 5.275 5.390 4.865 5.020 11,869 -0.37(-6.86%)
Nov 29, 2021 5.295 5.390 5.295 5.390 1,501 +0.17(+3.26%)
Nov 26, 2021 5.220 5.220 5.220 5.220 302 -0.32(-5.78%)
Nov 24, 2021 5.455 5.540 5.455 5.540 501 +0.10(+1.84%)
Nov 23, 2021 5.600 5.630 5.120 5.440 46,263 -0.31(-5.39%)
Nov 22, 2021 5.840 6.000 5.680 5.750 19,195 -0.05(-0.86%)
Nov 19, 2021 5.500 5.972 5.500 5.800 5,820 -0.17(-2.85%)
Nov 18, 2021 6.200 5.970 5.970 5.970 10,886 -0.01(-0.17%)
Nov 17, 2021 5.920 6.000 5.920 5.980 2,186 +0.01(+0.17%)
Nov 16, 2021 6.000 6.000 5.201 5.970 11,549 -0.15(-2.45%)
Nov 15, 2021 6.160 6.250 6.050 6.120 4,320 -0.13(-2.08%)
Nov 12, 2021 6.189 6.250 5.952 6.250 8,170 +0.40(+6.84%)
Nov 11, 2021 5.800 6.000 5.730 5.850 20,426 -0.05(-0.85%)
Nov 10, 2021 6.150 5.750 5.900 15,577 -0.30(-4.84%)
Nov 09, 2021 6.000 6.200 5.800 6.200 22,860 -0.10(-1.59%)
Nov 08, 2021 6.120 6.300 6.000 6.300 18,059 +0.12(+1.94%)
Nov 05, 2021 5.996 6.180 5.955 6.180 5,566 +0.21(+3.45%)
Nov 04, 2021 5.740 5.974 5.740 5.974 1,889 +0.01(+0.21%)
Nov 03, 2021 5.790 6.000 5.760 5.961 4,203 -0.05(-0.81%)
Nov 02, 2021 5.870 6.080 5.784 6.010 6,509 +0.13(+2.30%)
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.