Aziyo Biologics Inc. (AZYO)
NASDAQ: AZYO
· Real-Time Price · USD
1.49
0.03 (2.05%)
At close: Sep 06, 2023, 9:59 PM
AZYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 1.38 | 1.41 | 1.31 | 1.39 | 1.39 | -3.47% | 15,949 |
| Oct 2, 2023 | 1.49 | 1.49 | 1.36 | 1.44 | 1.44 | 0.70% | 39,088 |
| Sep 29, 2023 | 1.34 | 1.46 | 1.31 | 1.43 | 1.43 | 5.15% | 58,349 |
| Sep 28, 2023 | 1.41 | 1.42 | 1.33 | 1.36 | 1.36 | 6.25% | 53,698 |
| Sep 27, 2023 | 1.21 | 1.31 | 1.12 | 1.28 | 1.28 | 2.40% | 70,395 |
| Sep 26, 2023 | 1.18 | 1.27 | 1.10 | 1.25 | 1.25 | 2.46% | 85,433 |
| Sep 25, 2023 | 1.34 | 1.38 | 1.17 | 1.22 | 1.22 | -13.48% | 132,422 |
| Sep 22, 2023 | 1.53 | 1.53 | 1.16 | 1.41 | 1.41 | -7.84% | 211,602 |
| Sep 21, 2023 | 1.46 | 1.61 | 1.46 | 1.53 | 1.53 | -4.97% | 183,062 |
| Sep 20, 2023 | 1.37 | 1.67 | 1.25 | 1.61 | 1.61 | -2.42% | 1,431,601 |
| Sep 19, 2023 | 1.50 | 1.80 | 1.48 | 1.65 | 1.65 | 33.06% | 20,965,906 |
| Sep 18, 2023 | 1.15 | 1.25 | 1.12 | 1.24 | 1.24 | 9.73% | 2,101,873 |
| Sep 15, 2023 | 1.25 | 1.27 | 1.13 | 1.13 | 1.13 | -1.74% | 38,858 |
| Sep 14, 2023 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | 1.77% | 49,114 |
| Sep 13, 2023 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -6.61% | 28,902 |
| Sep 12, 2023 | 1.16 | 1.29 | 1.13 | 1.21 | 1.21 | -3.97% | 37,785 |
| Sep 11, 2023 | 1.17 | 1.30 | 1.10 | 1.26 | 1.26 | -4.55% | 153,384 |
| Sep 8, 2023 | 1.56 | 1.75 | 1.24 | 1.32 | 1.32 | -7.04% | 1,239,703 |
| Sep 7, 2023 | 1.19 | 1.59 | 1.19 | 1.42 | 1.42 | -4.70% | 15,035 |
| Sep 6, 2023 | 1.45 | 1.54 | 1.40 | 1.49 | 1.49 | 2.05% | 8,103 |