Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 06, 2023 1.490 0 +0.03(+2.05%)
Sep 05, 2023 1.410 1.482 1.410 1.460 2,443 +0.00(+0.00%)
Sep 01, 2023 1.500 1.535 1.440 1.460 9,838 -0.04(-2.67%)
Aug 31, 2023 1.570 1.570 1.460 1.500 11,326 -0.02(-1.32%)
Aug 30, 2023 1.570 1.570 1.450 1.520 1,119 +0.09(+6.29%)
Aug 29, 2023 1.460 1.460 1.423 1.430 1,417 -0.03(-2.16%)
Aug 28, 2023 1.470 1.530 1.400 1.462 9,670 -0.07(-4.47%)
Aug 25, 2023 1.500 1.530 1.380 1.530 4,136 +0.03(+2.00%)
Aug 24, 2023 1.460 1.580 1.388 1.500 11,576 +0.09(+6.38%)
Aug 23, 2023 1.480 1.530 1.410 1.410 17,070 -0.12(-7.84%)
Aug 22, 2023 1.540 1.600 1.511 1.530 21,598 -0.08(-4.97%)
Aug 21, 2023 1.440 1.630 1.320 1.610 43,671 +0.05(+3.21%)
Aug 18, 2023 1.430 1.560 1.430 1.560 3,385 +0.07(+4.70%)
Aug 17, 2023 1.410 1.560 1.400 1.490 4,490 -0.06(-3.87%)
Aug 16, 2023 1.450 1.610 1.450 1.550 15,572 +0.12(+8.39%)
Aug 15, 2023 1.260 1.470 1.260 1.430 39,732 +0.09(+6.72%)
Aug 14, 2023 1.410 1.410 1.300 1.340 27,780 -0.04(-2.90%)
Aug 11, 2023 1.281 1.410 1.281 1.380 6,057 -0.03(-2.13%)
Aug 10, 2023 1.380 1.480 1.340 1.410 40,034 -0.04(-2.76%)
Aug 09, 2023 1.450 1.545 1.400 1.450 17,308 -0.07(-4.61%)
Aug 08, 2023 1.600 1.754 1.520 1.520 18,671 -0.16(-9.52%)
Aug 07, 2023 1.900 1.940 1.620 1.680 33,123 -0.22(-11.58%)
Aug 04, 2023 2.090 2.090 1.894 1.900 10,593 -0.11(-5.47%)
Aug 03, 2023 2.031 2.080 1.970 2.010 15,899 -0.09(-4.29%)
Aug 02, 2023 2.220 2.220 2.030 2.100 6,058 -0.02(-0.94%)
Aug 01, 2023 2.135 2.375 1.980 2.120 56,281 -0.06(-2.75%)
Jul 31, 2023 2.200 2.230 2.150 2.180 7,048 -0.05(-2.46%)
Jul 28, 2023 2.200 2.258 2.180 2.235 7,601 +0.06(+3.00%)
Jul 27, 2023 2.250 2.320 2.159 2.170 11,735 -0.21(-8.82%)
Jul 26, 2023 2.360 2.410 2.300 2.380 19,665 +0.03(+1.28%)
Jul 25, 2023 2.350 2.420 2.340 2.350 2,923 -0.09(-3.69%)
Jul 24, 2023 2.440 2.440 2.350 2.440 9,978 +0.03(+1.24%)
Jul 21, 2023 2.380 2.470 2.351 2.410 10,316 -0.05(-2.03%)
Jul 20, 2023 2.250 2.460 2.250 2.460 15,155 +0.13(+5.58%)
Jul 19, 2023 2.470 2.470 2.320 2.330 1,864 -0.07(-2.92%)
Jul 18, 2023 2.320 2.430 2.320 2.400 3,609 +0.01(+0.42%)
Jul 17, 2023 2.390 2.410 2.250 2.390 13,698 -0.01(-0.62%)
Jul 14, 2023 2.350 2.550 2.210 2.405 77,355 -0.10(-3.80%)
Jul 13, 2023 2.430 2.500 2.405 2.500 3,397 -0.02(-0.79%)
Jul 12, 2023 2.360 2.600 2.360 2.520 10,078 +0.17(+7.23%)
Jul 11, 2023 2.210 2.360 2.200 2.350 30,364 +0.15(+6.82%)
Jul 10, 2023 2.220 2.250 2.200 2.200 1,402 -0.04(-1.79%)
Jul 07, 2023 2.240 2.265 2.230 2.240 1,192 +0.00(+0.00%)
Jul 06, 2023 2.256 2.256 2.157 2.240 5,829 -0.04(-1.75%)
Jul 05, 2023 2.340 2.360 2.265 2.280 3,405 -0.04(-1.88%)
Jul 03, 2023 2.270 2.340 2.270 2.324 3,064 -0.04(-1.54%)
Jun 30, 2023 2.325 2.360 2.270 2.360 2,380 +0.05(+2.16%)
Jun 29, 2023 2.230 2.310 2.230 2.310 7,262 +0.04(+1.76%)
Jun 28, 2023 2.320 2.380 2.270 2.270 2,725 -0.12(-5.02%)
Jun 27, 2023 2.260 2.430 2.260 2.390 2,670 +0.13(+5.75%)
Jun 26, 2023 2.470 2.470 2.250 2.260 23,778 -0.32(-12.40%)
Jun 23, 2023 2.790 2.790 2.430 2.580 24,919 -0.03(-1.15%)
Jun 22, 2023 2.390 2.630 2.360 2.610 12,353 +0.20(+8.30%)
Jun 21, 2023 2.470 2.490 2.238 2.410 10,131 -0.13(-5.12%)
Jun 20, 2023 2.800 2.800 2.520 2.540 13,469 -0.25(-8.96%)
Jun 16, 2023 2.389 2.790 2.389 2.790 78,699 +0.43(+18.22%)
Jun 15, 2023 2.380 2.440 2.300 2.360 20,069 -0.02(-0.84%)
Jun 14, 2023 2.340 2.490 2.317 2.380 8,053 -0.03(-1.24%)
Jun 13, 2023 2.250 2.480 2.250 2.410 8,365 +0.03(+1.26%)
Jun 12, 2023 2.200 2.380 2.200 2.380 29,331 +0.11(+4.85%)
Jun 09, 2023 2.390 2.390 2.270 2.270 27,149 -0.10(-4.22%)
Jun 08, 2023 2.370 2.390 2.290 2.370 4,357 +0.00(+0.00%)
Jun 07, 2023 2.280 2.390 2.260 2.370 14,492 +0.06(+2.60%)
Jun 06, 2023 2.390 2.460 2.250 2.310 29,856 -0.18(-7.23%)
Jun 05, 2023 2.370 2.600 2.250 2.490 50,639 +0.20(+8.73%)
Jun 02, 2023 2.110 2.300 2.100 2.290 42,060 +0.16(+7.51%)
Jun 01, 2023 2.040 2.180 2.030 2.130 7,841 +0.06(+2.90%)
May 31, 2023 2.020 2.130 2.010 2.070 10,801 -0.01(-0.48%)
May 30, 2023 2.080 2.080 2.000 2.080 27,037 +0.04(+1.96%)
May 26, 2023 2.061 2.129 2.000 2.040 55,841 -0.02(-0.97%)
May 25, 2023 2.160 2.160 2.050 2.060 15,243 -0.08(-3.74%)
May 24, 2023 2.110 2.150 2.060 2.140 12,344 -0.03(-1.38%)
May 23, 2023 2.130 2.170 2.100 2.170 30,642 -0.02(-0.91%)
May 22, 2023 2.210 2.219 2.100 2.190 37,645 +0.06(+2.82%)
May 19, 2023 2.290 2.290 2.070 2.130 81,314 +0.01(+0.47%)
May 18, 2023 2.180 2.300 2.110 2.120 32,961 -0.08(-3.64%)
May 17, 2023 2.210 2.220 2.150 2.200 24,265 -0.01(-0.68%)
May 16, 2023 2.230 2.380 2.170 2.215 38,304 -0.03(-1.12%)
May 15, 2023 2.260 2.296 2.165 2.240 125,176 -0.08(-3.45%)
May 12, 2023 2.280 2.400 2.260 2.320 52,862 +0.04(+1.75%)
May 11, 2023 2.290 2.390 2.280 2.280 69,758 -0.19(-7.69%)
May 10, 2023 2.440 2.515 2.420 2.470 61,507 +0.10(+4.22%)
May 09, 2023 2.360 2.400 2.280 2.370 16,708 +0.09(+3.95%)
May 08, 2023 2.420 2.420 2.250 2.280 60,360 -0.12(-5.00%)
May 05, 2023 2.500 2.500 2.350 2.400 24,323 -0.07(-2.83%)
May 04, 2023 2.680 2.680 2.360 2.470 82,057 +0.03(+1.23%)
May 03, 2023 2.200 2.470 2.200 2.440 85,667 +0.19(+8.44%)
May 02, 2023 2.190 2.320 2.140 2.250 76,103 +0.11(+5.14%)
May 01, 2023 2.000 2.180 1.900 2.140 70,337 +0.14(+7.00%)
Apr 28, 2023 1.890 2.000 1.890 2.000 50,690 +0.01(+0.50%)
Apr 27, 2023 1.850 1.990 1.851 1.990 97,454 +0.10(+5.29%)
Apr 26, 2023 1.760 1.900 1.759 1.890 82,223 +0.09(+5.00%)
Apr 25, 2023 1.850 1.850 1.750 1.800 96,106 -0.11(-5.76%)
Apr 24, 2023 1.740 1.910 1.660 1.910 191,960 -0.03(-1.55%)
Apr 21, 2023 1.950 2.020 1.720 1.940 2,106,578 +0.28(+16.87%)
Apr 20, 2023 1.800 1.800 1.600 1.660 699,265 -0.06(-3.49%)
Apr 19, 2023 1.800 1.800 1.660 1.720 60,020 -0.02(-1.14%)
Apr 18, 2023 1.500 1.780 1.451 1.740 133,706 +0.29(+19.99%)
Apr 17, 2023 1.490 1.490 1.430 1.450 36,438 +0.00(+0.35%)
Apr 14, 2023 1.480 1.480 1.430 1.445 27,021 +0.01(+1.04%)
Apr 13, 2023 1.410 1.500 1.410 1.430 35,998 +0.02(+1.43%)
Apr 12, 2023 1.450 1.450 1.400 1.410 43,342 +0.00(+0.00%)
Apr 11, 2023 1.410 1.490 1.400 1.410 34,573 -0.03(-2.08%)
Apr 10, 2023 1.420 1.470 1.400 1.440 51,518 -0.01(-0.69%)
Apr 06, 2023 1.480 1.500 1.370 1.450 32,981 +0.04(+2.84%)
Apr 05, 2023 1.450 1.470 1.410 1.410 41,086 -0.06(-4.08%)
Apr 04, 2023 1.410 1.500 1.250 1.470 101,607 +0.02(+1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.