Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jul 29, 2022 6.550 18 +0.06(+0.92%)
Jul 28, 2022 6.160 6.500 6.160 6.490 1,431 +0.34(+5.53%)
Jul 26, 2022 6.150 47 -0.34(-5.24%)
Jul 25, 2022 6.010 6.500 6.010 6.490 902 +0.24(+3.84%)
Jul 21, 2022 6.250 29 -0.23(-3.55%)
Jul 20, 2022 6.400 6.480 6.400 6.480 594 +0.06(+0.93%)
Jul 19, 2022 6.420 6.420 6.420 6.420 357 +0.29(+4.73%)
Jul 18, 2022 6.860 6.860 6.130 6.130 837 -0.17(-2.70%)
Jul 15, 2022 5.980 6.300 5.760 6.300 2,434 +0.19(+3.11%)
Jul 14, 2022 6.000 6.120 5.690 6.110 945 -0.01(-0.16%)
Jul 13, 2022 6.000 6.320 5.850 6.120 911 +0.03(+0.53%)
Jul 12, 2022 5.890 6.100 5.720 6.088 4,412 +0.18(+3.00%)
Jul 11, 2022 6.160 6.160 5.850 5.910 1,505 -0.26(-4.21%)
Jul 08, 2022 5.690 6.170 5.650 6.170 4,610 +0.45(+7.77%)
Jul 07, 2022 5.775 5.785 5.725 5.725 634 -0.06(-1.04%)
Jul 06, 2022 6.260 6.600 5.785 5.785 8,349 -0.87(-13.01%)
Jul 05, 2022 6.705 6.705 6.330 6.650 5,735 -0.12(-1.77%)
Jul 01, 2022 6.520 6.770 6.360 6.770 2,765 -0.30(-4.24%)
Jun 30, 2022 7.020 7.070 7.020 7.070 2,107 +0.17(+2.46%)
Jun 29, 2022 6.910 7.090 6.720 6.900 1,958 +0.18(+2.68%)
Jun 28, 2022 6.780 7.170 6.450 6.720 26,442 -0.28(-4.00%)
Jun 27, 2022 7.290 7.290 6.560 7.000 5,192 -0.23(-3.18%)
Jun 24, 2022 7.000 7.230 6.750 7.230 31,754 +0.52(+7.75%)
Jun 23, 2022 6.990 7.085 6.710 6.710 8,789 +0.02(+0.30%)
Jun 22, 2022 6.950 6.990 6.690 6.690 17,894 +0.30(+4.69%)
Jun 21, 2022 6.645 6.645 6.330 6.390 10,427 +0.08(+1.27%)
Jun 17, 2022 6.060 6.500 6.060 6.310 3,420 +0.03(+0.48%)
Jun 16, 2022 6.771 6.771 6.000 6.280 27,596 -0.39(-5.85%)
Jun 15, 2022 6.550 6.670 6.470 6.670 6,138 +0.66(+10.98%)
Jun 14, 2022 5.700 6.580 5.700 6.010 1,502 -0.24(-3.76%)
Jun 13, 2022 6.510 6.510 5.900 6.245 5,543 -0.30(-4.66%)
Jun 10, 2022 5.660 6.720 5.660 6.550 1,334 +0.14(+2.26%)
Jun 09, 2022 6.405 6.405 6.405 6.405 768 +0.11(+1.67%)
Jun 08, 2022 6.480 6.500 6.220 6.300 4,265 +0.02(+0.32%)
Jun 07, 2022 6.570 6.570 6.210 6.280 3,544 -0.07(-1.10%)
Jun 06, 2022 6.430 6.570 6.200 6.350 2,292 -0.08(-1.24%)
Jun 03, 2022 6.390 6.430 6.390 6.430 480 +0.02(+0.31%)
Jun 02, 2022 6.170 6.410 6.170 6.410 1,342 +0.24(+3.89%)
Jun 01, 2022 5.630 6.200 5.630 6.170 6,140 -0.06(-0.96%)
May 31, 2022 6.290 6.290 5.620 6.230 34,833 -0.06(-0.95%)
May 27, 2022 6.470 6.470 5.990 6.290 4,398 +0.41(+6.97%)
May 26, 2022 6.090 6.230 5.750 5.880 7,111 -0.18(-2.97%)
May 24, 2022 6.060 11 -0.04(-0.66%)
May 23, 2022 6.210 6.520 6.100 6.100 5,529 -0.10(-1.61%)
May 20, 2022 6.250 6.610 6.200 6.200 7,105 -0.35(-5.34%)
May 19, 2022 6.550 6.550 6.550 6.550 939 +0.20(+3.15%)
May 18, 2022 6.380 6.878 6.250 6.350 3,400 +0.21(+3.34%)
May 17, 2022 6.270 6.700 6.100 6.145 5,028 -0.23(-3.61%)
May 16, 2022 6.310 6.375 6.250 6.375 6,088 +0.17(+2.74%)
May 13, 2022 6.240 6.930 5.870 6.205 5,683 +0.42(+7.17%)
May 12, 2022 5.480 5.790 5.300 5.790 1,585 -0.04(-0.69%)
May 11, 2022 5.220 5.860 5.220 5.830 7,005 +0.08(+1.39%)
May 10, 2022 6.450 6.450 5.750 5.750 6,148 -0.67(-10.44%)
May 09, 2022 6.350 6.740 6.090 6.420 7,075 -0.18(-2.73%)
May 06, 2022 6.100 6.655 5.910 6.600 8,052 +0.24(+3.77%)
May 05, 2022 6.250 6.590 6.250 6.360 5,169 -0.14(-2.15%)
May 04, 2022 6.580 6.880 6.500 6.500 8,163 -0.04(-0.61%)
May 03, 2022 6.490 6.540 6.490 6.540 2,234 +0.14(+2.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.