UK Markets closed

Aziyo Biologics, Inc. (AZYO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.20+0.50 (+7.46%)
At close: 04:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.287.286.617.207.205,851
29 Sept 20226.466.886.436.706.705,600
28 Sept 20226.817.006.246.436.438,200
27 Sept 20226.607.256.606.756.753,600
26 Sept 20226.256.796.256.756.754,100
23 Sept 20226.167.036.166.956.9517,000
22 Sept 20226.406.816.396.786.786,700
21 Sept 20226.807.236.456.476.475,500
20 Sept 20226.706.706.706.706.70800
19 Sept 20226.496.706.496.706.7010,500
16 Sept 20227.007.136.506.506.509,200
15 Sept 20227.007.256.977.257.253,100
14 Sept 20227.307.306.856.856.852,700
13 Sept 20226.946.946.946.946.941,600
12 Sept 20227.317.316.946.946.943,200
09 Sept 20227.317.317.317.317.311,000
08 Sept 20227.317.317.307.307.301,300
07 Sept 20227.317.316.876.876.871,700
06 Sept 20227.317.316.747.317.311,900
02 Sept 20227.257.257.007.007.00700
01 Sept 20227.307.307.307.307.30-
31 Aug 20227.147.307.147.307.302,700
30 Aug 20227.007.007.007.007.00-
29 Aug 20226.707.226.707.007.004,000
26 Aug 20226.286.906.286.696.693,200
25 Aug 20226.876.936.806.806.801,000
24 Aug 20226.257.466.257.007.006,600
23 Aug 20226.657.056.656.916.912,100
22 Aug 20227.157.157.157.157.15-
19 Aug 20227.497.497.037.157.156,400
18 Aug 20227.297.317.297.317.312,500
17 Aug 20227.147.867.147.767.763,000
16 Aug 20227.107.307.107.127.124,600
15 Aug 20226.747.356.747.357.359,500
12 Aug 20226.406.746.406.436.435,000
11 Aug 20226.456.456.456.456.45100
10 Aug 20226.456.456.456.456.45100
09 Aug 20226.456.456.456.456.45200
08 Aug 20226.476.476.476.476.47-
05 Aug 20226.476.476.476.476.47400
04 Aug 20226.726.796.416.476.473,800
03 Aug 20226.306.756.306.506.502,600
02 Aug 20226.446.606.236.606.604,600
01 Aug 20226.556.556.556.556.55-
29 Jul 20226.466.556.466.556.55600
28 Jul 20226.166.506.166.496.491,400
27 Jul 20226.156.156.156.156.15-
26 Jul 20226.486.506.106.156.151,700
25 Jul 20226.016.506.016.496.49900
22 Jul 20226.256.256.256.256.25-
21 Jul 20226.676.676.196.256.252,800
20 Jul 20226.406.486.406.486.48600
19 Jul 20226.426.426.426.426.42400
18 Jul 20226.866.866.136.136.13800
15 Jul 20225.986.305.766.306.302,400
14 Jul 20226.006.125.696.116.11900
13 Jul 20226.006.325.856.126.12900
12 Jul 20225.896.105.726.096.094,400
11 Jul 20226.166.165.855.915.911,500
08 Jul 20225.696.175.656.176.174,600
07 Jul 20225.785.785.725.725.72600
06 Jul 20226.266.605.785.785.788,300
05 Jul 20226.706.706.336.656.655,700
01 Jul 20226.526.776.366.776.772,800
30 Jun 20227.027.077.027.077.072,100
29 Jun 20226.917.096.726.906.902,000
28 Jun 20226.787.176.456.726.7226,400
27 Jun 20227.297.296.567.007.005,200
24 Jun 20227.007.236.757.237.2331,800
23 Jun 20226.997.096.716.716.718,800
22 Jun 20226.956.996.696.696.6917,900
21 Jun 20226.646.646.336.396.3910,400
17 Jun 20226.066.506.066.316.313,400
16 Jun 20226.776.776.006.286.2827,600
15 Jun 20226.556.676.476.676.676,100
14 Jun 20225.706.585.706.016.011,500
13 Jun 20226.516.515.906.246.245,500
10 Jun 20225.666.725.666.556.551,300
09 Jun 20226.416.416.416.416.41800
08 Jun 20226.486.506.226.306.304,300
07 Jun 20226.576.576.216.286.283,500
06 Jun 20226.436.576.206.356.352,300
03 Jun 20226.396.436.396.436.43500
02 Jun 20226.176.416.176.416.411,300
01 Jun 20225.636.205.636.176.176,100
31 May 20226.296.295.626.236.2334,800
27 May 20226.476.475.996.296.294,400
26 May 20226.096.235.755.885.887,100
25 May 20226.066.066.066.066.06-
24 May 20226.006.125.746.066.063,100
23 May 20226.216.526.106.106.105,500
20 May 20226.256.616.206.206.207,100
19 May 20226.556.556.556.556.55900
18 May 20226.386.886.256.356.353,400
17 May 20226.276.706.106.146.145,000
16 May 20226.316.386.256.386.386,100
13 May 20226.246.935.876.206.205,700
12 May 20225.485.795.305.795.791,600
11 May 20225.225.865.225.835.837,000
10 May 20226.456.455.755.755.756,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...