Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	AXGN	5.85	6.0125	5.55	5.67	-0.12	472,285	2,512	5.54	6.20
2024-05-03	Q	AXGN	5.89	6.18	5.71	5.79	-0.09	307,051	2,128	5.75	6.33
2024-05-02	Q	AXGN	6.48	7.0842	5.61	5.88	-0.68	372,506	3,149	5.36	9.37
2024-05-01	Q	AXGN	6.40	6.77	6.40	6.56	0.15	217,397	2,108	5.82	9.92
2024-04-30	Q	AXGN	6.58	6.66	6.39	6.41	-0.25	209,688	2,166	6.25	7.75
2024-04-29	Q	AXGN	6.66	6.87	6.49	6.66	0.03	261,360	2,384	6.40	9.22
2024-04-26	Q	AXGN	6.53	6.70	6.4301	6.63	0.11	421,184	1,275	5.82	9.22
2024-04-25	Q	AXGN	6.72	6.87	6.46	6.52	-0.35	232,933	1,594	5.82	9.17
2024-04-24	Q	AXGN	6.93	6.98	6.82	6.87	-0.10	120,303	1,390	5.82	7.38
2024-04-23	Q	AXGN	6.84	7.15	6.78	6.97	0.11	166,480	2,325	6.60	9.02
2024-04-22	Q	AXGN	6.54	6.87	6.45	6.86	0.36	408,495	1,863	6.04	7.51
2024-04-19	Q	AXGN	6.45	6.60	6.30	6.50	-0.05	332,067	1,839	5.82	7.35
2024-04-18	Q	AXGN	6.89	6.9461	6.49	6.55	-0.39	237,595	2,358	3.20	6.80
2024-04-17	Q	AXGN	7.06	7.145	6.92	6.94	-0.06	168,441	1,833	6.50	7.59
2024-04-16	Q	AXGN	6.97	7.13	6.90	7.00	-0.03	258,423	1,749	6.17	8.53
2024-04-15	Q	AXGN	7.07	7.24	6.95	7.03	-0.18	159,626	1,490	6.50	8.81
2024-04-12	Q	AXGN	7.27	7.28	6.96	7.21	-0.13	276,827	2,559	6.50	8.33
2024-04-11	Q	AXGN	7.53	7.62	7.245	7.34	-0.16	191,113	1,516	7.25	8.46
2024-04-10	Q	AXGN	7.81	7.86	7.48	7.50	-0.53	160,052	1,574	7.00	8.10
2024-04-09	Q	AXGN	7.94	8.08	7.91	8.03	0.11	179,228	1,297	7.50	9.22
2024-04-08	Q	AXGN	7.84	7.98	7.78	7.92	0.12	789,608	1,438	7.50	9.03
2024-04-05	Q	AXGN	7.70	7.91	7.62	7.80	0.04	1,409,924	1,343	7.71	7.80
2024-04-04	Q	AXGN	8.16	8.25	7.70	7.76	-0.30	332,857	1,972	7.50	8.98
2024-04-03	Q	AXGN	7.76	8.06	7.6995	8.06	0.25	388,679	1,980	7.50	9.22
2024-04-02	Q	AXGN	7.77	7.85	7.68	7.81	-0.14	321,428	2,378	7.40	9.22
2024-04-01	Q	AXGN	8.10	8.11	7.77	7.95	-0.12	154,983	1,551	7.55	8.10
2024-03-29	Q	AXGN	7.74	8.11	7.74	8.07	0.30	0	0	7.50	9.13
2024-03-28	Q	AXGN	7.74	8.11	7.74	8.07	0.30	172,080	1,191	7.50	9.13
2024-03-27	Q	AXGN	7.60	7.80	7.56	7.77	0.22	296,087	1,764	7.50	7.80
2024-03-26	Q	AXGN	7.50	7.60	7.385	7.55	0.13	159,681	1,527	7.35	8.13
2024-03-25	Q	AXGN	7.34	7.48	7.3126	7.42	0.07	162,652	1,741	7.35	8.46
2024-03-22	Q	AXGN	7.71	7.71	7.34	7.35	-0.32	126,126	1,411	6.50	8.68
2024-03-21	Q	AXGN	7.77	7.875	7.62	7.67	-0.07	316,682	1,364	7.50	7.70
2024-03-20	Q	AXGN	7.68	7.815	7.52	7.74	0.06	309,343	2,263	7.50	7.73
2024-03-19	Q	AXGN	7.69	7.80	7.57	7.68	-0.03	161,943	1,636	7.60	8.37
2024-03-18	Q	AXGN	7.68	7.88	7.50	7.71	0.03	360,595	2,327	7.52	8.41
2024-03-15	Q	AXGN	7.72	7.8501	7.6016	7.68	-0.08	335,002	1,575	7.52	8.30
2024-03-14	Q	AXGN	8.04	8.055	7.639	7.76	-0.29	215,001	1,823	7.80	8.37
2024-03-13	Q	AXGN	8.20	8.34	7.84	8.05	-0.18	308,157	2,253	7.85	8.37
2024-03-12	Q	AXGN	8.43	8.465	8.03	8.23	-0.21	388,726	2,610	8.00	8.94
2024-03-11	Q	AXGN	8.49	8.815	8.38	8.44	-0.31	191,360	1,808	8.25	9.92
2024-03-08	Q	AXGN	9.10	9.28	8.66	8.75	-0.27	468,626	1,756	7.78	10.46
2024-03-07	Q	AXGN	9.02	9.15	8.31	9.02	-0.04	712,502	3,251	8.25	9.87
2024-03-06	Q	AXGN	8.91	9.31	8.5307	9.06	0.07	546,857	4,150	8.50	11.54
2024-03-05	Q	AXGN	9.00	9.90	8.47	8.99	-1.60	722,731	3,989	9.00	11.88
2024-03-04	Q	AXGN	10.75	10.83	10.545	10.59	-0.10	582,323	2,639	10.50	10.95
2024-03-01	Q	AXGN	10.53	10.76	10.2001	10.685	0.125	457,156	1,739	10.30	13.02
2024-02-29	Q	AXGN	10.54	10.71	10.47	10.56	0.23	442,291	1,745	8.65	11.00
2024-02-28	Q	AXGN	10.54	10.69	10.24	10.33	-0.34	473,347	1,984	8.65	11.83
2024-02-27	Q	AXGN	10.54	10.8324	10.5144	10.67	0.22	383,945	1,933	8.60	11.00
2024-02-26	Q	AXGN	10.36	10.60	10.26	10.45	0.08	397,401	1,318	9.45	12.89
2024-02-23	Q	AXGN	10.18	10.65	10.01	10.37	0.14	419,385	1,469	10.00	10.67
2024-02-22	Q	AXGN	10.51	10.55	10.15	10.23	-0.17	426,648	1,591	9.45	11.00
2024-02-21	Q	AXGN	10.35	10.53	10.25	10.40	-0.02	328,841	1,383	10.00	11.94
2024-02-20	Q	AXGN	10.45	10.50	10.18	10.42	-0.18	443,165	1,581	10.20	10.70
2024-02-19	Q	AXGN	10.39	10.65	10.33	10.60	0.11	0	0	10.00	11.89
2024-02-16	Q	AXGN	10.39	10.65	10.33	10.60	0.11	490,682	1,745	10.00	11.89
2024-02-15	Q	AXGN	10.01	10.50	9.98	10.49	0.59	578,687	1,959	9.23	10.90
2024-02-14	Q	AXGN	9.92	10.10	9.824	9.90	0.14	440,819	1,720	8.78	11.44
2024-02-13	Q	AXGN	9.60	9.77	9.45	9.76	-0.28	564,727	2,365	9.00	10.06
2024-02-12	Q	AXGN	9.82	10.06	9.82	10.04	0.16	548,023	2,130	9.54	10.90
2024-02-09	Q	AXGN	10.00	10.05	9.725	9.88	0.01	468,296	1,927	5.99	10.15
2024-02-08	Q	AXGN	9.63	9.92	9.59	9.87	0.18	503,494	1,906	9.45	13.02