Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Apr 03, 2023 1.490 1.510 1.310 1.450 129,357 -0.06(-3.97%)
Mar 31, 2023 1.600 1.640 1.510 1.510 112,780 -0.12(-7.36%)
Mar 30, 2023 1.720 1.720 1.590 1.630 89,797 +0.04(+2.52%)
Mar 29, 2023 1.750 1.876 1.520 1.590 293,711 -0.15(-8.62%)
Mar 28, 2023 1.840 1.890 1.620 1.740 321,949 -0.06(-3.33%)
Mar 27, 2023 1.540 1.950 1.450 1.800 1,616,434 +0.33(+22.45%)
Mar 24, 2023 1.400 1.540 1.230 1.470 857,131 +0.07(+5.00%)
Mar 23, 2023 1.280 1.740 1.200 1.400 5,762,255 +0.21(+17.65%)
Mar 22, 2023 1.170 1.280 1.100 1.190 877,876 -0.03(-2.46%)
Mar 21, 2023 1.550 1.570 1.130 1.220 1,228,967 -0.23(-15.86%)
Mar 20, 2023 1.920 2.050 1.230 1.450 2,495,103 -2.45(-62.82%)
Mar 17, 2023 4.340 4.340 3.900 3.900 36,020 -0.33(-7.80%)
Mar 16, 2023 4.200 4.250 4.090 4.230 7,301 +0.08(+1.93%)
Mar 15, 2023 4.100 4.180 4.090 4.150 5,581 -0.05(-1.19%)
Mar 14, 2023 4.208 4.300 4.000 4.200 11,918 +0.03(+0.72%)
Mar 13, 2023 4.090 4.260 3.960 4.170 28,384 -0.05(-1.18%)
Mar 10, 2023 4.280 4.300 4.002 4.220 23,984 +0.11(+2.68%)
Mar 09, 2023 4.510 4.510 4.100 4.110 15,389 -0.39(-8.67%)
Mar 08, 2023 4.600 4.600 4.245 4.500 11,862 +0.20(+4.65%)
Mar 07, 2023 4.160 4.420 4.145 4.300 17,068 +0.07(+1.70%)
Mar 06, 2023 4.070 4.360 4.070 4.228 16,137 +0.17(+4.14%)
Mar 03, 2023 4.190 4.200 3.920 4.060 7,614 -0.07(-1.69%)
Mar 02, 2023 3.960 4.130 3.940 4.130 8,482 +0.17(+4.29%)
Mar 01, 2023 4.310 4.310 3.920 3.960 58,688 -0.17(-4.05%)
Feb 28, 2023 4.040 4.355 4.000 4.127 22,832 -0.03(-0.79%)
Feb 27, 2023 4.190 4.730 4.000 4.160 54,091 -0.34(-7.56%)
Feb 24, 2023 4.500 4.500 4.370 4.500 7,108 +0.03(+0.67%)
Feb 23, 2023 4.430 4.540 4.350 4.470 2,213 -0.05(-1.11%)
Feb 22, 2023 4.486 4.620 4.368 4.520 12,425 +0.01(+0.33%)
Feb 21, 2023 4.260 4.540 4.260 4.505 11,217 +0.18(+4.28%)
Feb 17, 2023 4.330 4.340 4.140 4.320 14,244 +0.03(+0.70%)
Feb 16, 2023 4.150 4.363 4.057 4.290 11,762 +0.10(+2.44%)
Feb 15, 2023 4.490 4.490 4.090 4.188 9,185 +0.02(+0.55%)
Feb 14, 2023 4.670 4.670 4.100 4.165 34,305 -0.20(-4.47%)
Feb 13, 2023 4.330 4.537 4.154 4.360 31,947 +0.06(+1.40%)
Feb 10, 2023 4.390 4.700 4.015 4.300 28,399 -0.17(-3.80%)
Feb 09, 2023 4.710 4.780 4.270 4.470 22,151 -0.09(-1.97%)
Feb 08, 2023 4.710 4.890 4.550 4.560 18,786 -0.29(-5.98%)
Feb 07, 2023 4.900 4.970 4.650 4.850 15,678 -0.05(-1.02%)
Feb 06, 2023 5.000 5.000 4.840 4.900 26,123 -0.06(-1.21%)
Feb 03, 2023 4.900 5.050 4.832 4.960 78,069 +0.12(+2.37%)
Feb 02, 2023 4.480 5.083 4.475 4.845 75,485 +0.25(+5.56%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.