Dark

AZYO
Aziyo Biologics, Inc. Class A Common Stock
stock NASDAQ

Inactive

Sep 6, 2023

1.49USD+2.055%(+0.03)8,103

Pre-market

0.00USD-100.000%(-1.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-06	1.4500	1.5399	1.4000	1.4900	+2.055%	8,103	0.000%
2023-09-05	1.4100	1.4825	1.4100	1.4600	0.000%	2,443	+2.055%
2023-09-01	1.5000	1.5350	1.4400	1.4600	-2.667%	9,838	+2.055%
2023-08-31	1.5700	1.5700	1.4600	1.5000	-1.316%	11,326	-0.667%
2023-08-30	1.5700	1.5700	1.4500	1.5200	+6.294%	1,119	-1.974%
2023-08-29	1.4600	1.4600	1.4230	1.4300	-2.162%	1,417	+4.196%
2023-08-28	1.4700	1.5300	1.4000	1.4616	-4.471%	9,670	+1.943%
2023-08-25	1.5000	1.5300	1.3800	1.5300	+2.000%	4,136	-2.614%
2023-08-24	1.4600	1.5799	1.3879	1.5000	+6.383%	11,576	-0.667%
2023-08-23	1.4800	1.5300	1.4100	1.4100	-7.843%	17,070	+5.674%
2023-08-22	1.5400	1.6000	1.5106	1.5300	-4.969%	21,598	-2.614%
2023-08-21	1.4400	1.6300	1.3200	1.6100	+3.205%	43,671	-7.453%
2023-08-18	1.4300	1.5600	1.4300	1.5600	+4.698%	3,385	-4.487%
2023-08-17	1.4101	1.5600	1.4001	1.4900	-3.871%	4,490	0.000%
2023-08-16	1.4500	1.6100	1.4500	1.5500	+8.392%	15,573	-3.871%
2023-08-15	1.2600	1.4700	1.2600	1.4300	+6.716%	39,732	+4.196%
2023-08-14	1.4100	1.4100	1.3000	1.3400	-2.899%	27,780	+11.194%
2023-08-11	1.2813	1.4100	1.2813	1.3800	-2.128%	6,057	+7.971%
2023-08-10	1.3800	1.4800	1.3400	1.4100	-2.759%	40,034	+5.674%
2023-08-09	1.4500	1.5453	1.4000	1.4500	-4.605%	17,308	+2.759%
2023-08-08	1.6000	1.7540	1.5200	1.5200	-9.524%	18,671	-1.974%
2023-08-07	1.9000	1.9400	1.6200	1.6800	-11.579%	33,123	-11.310%
2023-08-04	2.0900	2.0900	1.8938	1.9000	-5.473%	10,593	-21.579%
2023-08-03	2.0310	2.0800	1.9701	2.0100	-4.286%	15,899	-25.871%
2023-08-02	2.2200	2.2200	2.0300	2.1000	-0.943%	6,058	-29.048%
2023-08-01	2.1350	2.3748	1.9800	2.1200	-2.752%	56,281	-29.717%
2023-07-31	2.2000	2.2300	2.1500	2.1800	-2.461%	7,498	-31.651%
2023-07-28	2.2000	2.2584	2.1800	2.2350	+2.995%	7,601	-33.333%
2023-07-27	2.2501	2.3200	2.1591	2.1700	-8.824%	11,735	-31.336%
2023-07-26	2.3578	2.4100	2.3000	2.3800	+1.277%	19,665	-37.395%
2023-07-25	2.3500	2.4200	2.3400	2.3500	-3.689%	2,923	-36.596%
2023-07-24	2.4399	2.4400	2.3500	2.4400	+1.245%	9,978	-38.934%
2023-07-21	2.3800	2.4700	2.3514	2.4100	-2.033%	10,316	-38.174%
2023-07-20	2.2500	2.4600	2.2500	2.4600	+5.579%	15,155	-39.431%
2023-07-19	2.4700	2.4700	2.3201	2.3300	-2.917%	1,864	-36.052%
2023-07-18	2.3210	2.4300	2.3200	2.4000	+0.418%	3,609	-37.917%
2023-07-17	2.3900	2.4100	2.2500	2.3900	-0.624%	13,698	-37.657%
2023-07-14	2.3500	2.5500	2.2100	2.4050	-3.800%	77,355	-38.046%
2023-07-13	2.4300	2.5000	2.4051	2.5000	-0.794%	3,401	-40.400%
2023-07-12	2.3648	2.6000	2.3600	2.5200	+7.234%	10,078	-40.873%
2023-07-11	2.2100	2.3600	2.2000	2.3500	+6.818%	30,364	-36.596%
2023-07-10	2.2200	2.2500	2.2000	2.2000	-1.786%	1,402	-32.273%
2023-07-07	2.2400	2.2650	2.2300	2.2400	0.000%	1,192	-33.482%
2023-07-06	2.2563	2.2563	2.1569	2.2400	-1.754%	5,829	-33.482%
2023-07-05	2.3400	2.3600	2.2650	2.2800	-1.876%	3,405	-34.649%
2023-07-03	2.2700	2.3400	2.2700	2.3236	-1.542%	3,064	-35.875%
2023-06-30	2.3250	2.3600	2.2701	2.3600	+2.165%	2,380	-36.864%
2023-06-29	2.2300	2.3100	2.2300	2.3100	+1.762%	7,262	-35.498%
2023-06-28	2.3200	2.3800	2.2700	2.2700	-5.021%	2,725	-34.361%
2023-06-27	2.2600	2.4300	2.2600	2.3900	+5.752%	2,670	-37.657%
2023-06-26	2.4700	2.4700	2.2500	2.2600	-12.403%	23,778	-34.071%
2023-06-23	2.7900	2.7900	2.4300	2.5800	-1.149%	24,919	-42.248%
2023-06-22	2.3900	2.6300	2.3600	2.6100	+8.299%	12,353	-42.912%
2023-06-21	2.4700	2.4900	2.2380	2.4100	-5.118%	10,131	-38.174%
2023-06-20	2.8000	2.8000	2.5200	2.5400	-8.961%	13,469	-41.339%
2023-06-16	2.3888	2.7900	2.3888	2.7900	+18.220%	78,699	-46.595%
2023-06-15	2.3800	2.4400	2.3000	2.3600	-0.840%	20,069	-36.864%
2023-06-14	2.3400	2.4900	2.3174	2.3800	-1.245%	8,053	-37.395%
2023-06-13	2.2500	2.4800	2.2500	2.4100	+1.261%	8,365	-38.174%
2023-06-12	2.2000	2.3800	2.2000	2.3800	+4.846%	29,331	-37.395%
2023-06-09	2.3900	2.3900	2.2700	2.2700	-4.219%	27,149	-34.361%
2023-06-08	2.3697	2.3900	2.2900	2.3700	0.000%	4,357	-37.131%
2023-06-07	2.2800	2.3900	2.2600	2.3700	+2.597%	14,492	-37.131%
2023-06-06	2.3875	2.4600	2.2500	2.3100	-7.229%	29,856	-35.498%
2023-06-05	2.3700	2.6000	2.2500	2.4900	+8.734%	50,639	-40.161%
2023-06-02	2.1115	2.3000	2.1000	2.2900	+7.512%	42,060	-34.934%
2023-06-01	2.0383	2.1800	2.0300	2.1300	+2.899%	7,841	-30.047%
2023-05-31	2.0200	2.1300	2.0100	2.0700	-0.481%	10,801	-28.019%
2023-05-30	2.0800	2.0800	2.0000	2.0800	+1.961%	27,037	-28.365%
2023-05-26	2.0606	2.1288	2.0001	2.0400	-0.971%	55,841	-26.961%
2023-05-25	2.1600	2.1600	2.0500	2.0600	-3.738%	15,244	-27.670%
2023-05-24	2.1100	2.1500	2.0600	2.1400	-1.382%	12,344	-30.374%
2023-05-23	2.1300	2.1700	2.1000	2.1700	-0.913%	30,642	-31.336%
2023-05-22	2.2100	2.2185	2.1000	2.1900	+2.817%	37,645	-31.963%
2023-05-19	2.2900	2.2900	2.0700	2.1300	+0.472%	81,314	-30.047%
2023-05-18	2.1800	2.3000	2.1100	2.1200	-3.636%	32,961	-29.717%
2023-05-17	2.2100	2.2200	2.1500	2.2000	-0.677%	24,265	-32.273%
2023-05-16	2.2300	2.3800	2.1700	2.2150	-1.116%	38,315	-32.731%
2023-05-15	2.2600	2.2964	2.1650	2.2400	-3.448%	125,186	-33.482%
2023-05-12	2.2800	2.4000	2.2601	2.3200	+1.754%	52,862	-35.776%
2023-05-11	2.2900	2.3900	2.2800	2.2800	-7.692%	69,758	-34.649%
2023-05-10	2.4400	2.5150	2.4200	2.4700	+4.219%	61,508	-39.676%
2023-05-09	2.3600	2.4000	2.2800	2.3700	+3.947%	19,527	-37.131%
2023-05-08	2.4200	2.4200	2.2500	2.2800	-5.000%	60,360	-34.649%
2023-05-05	2.5000	2.5000	2.3500	2.4000	-2.834%	24,323	-37.917%
2023-05-04	2.6800	2.6800	2.3600	2.4700	+1.230%	82,132	-39.676%
2023-05-03	2.2000	2.4700	2.2000	2.4400	+8.444%	85,669	-38.934%
2023-05-02	2.1900	2.3200	2.1400	2.2500	+5.140%	77,040	-33.778%
2023-05-01	2.0000	2.1799	1.9001	2.1400	+7.000%	71,157	-30.374%
2023-04-28	1.8900	2.0000	1.8900	2.0000	+0.503%	50,690	-25.500%
2023-04-27	1.8505	1.9900	1.8505	1.9900	+5.291%	97,954	-25.126%
2023-04-26	1.7600	1.9000	1.7592	1.8900	+5.000%	82,223	-21.164%
2023-04-25	1.8500	1.8500	1.7500	1.8000	-5.759%	96,155	-17.222%
2023-04-24	1.7400	1.9100	1.6600	1.9100	-1.546%	191,960	-21.990%
2023-04-21	1.9500	2.0200	1.7200	1.9400	+16.867%	2,106,578	-23.196%
2023-04-20	1.8000	1.8000	1.6000	1.6600	-3.488%	800,319	-10.241%
2023-04-19	1.8000	1.8000	1.6600	1.7200	-1.138%	60,020	-13.372%
2023-04-18	1.5000	1.7800	1.4510	1.7398	+19.986%	133,921	-14.358%
2023-04-17	1.4900	1.4900	1.4300	1.4500	+0.346%	36,438	+2.759%
2023-04-14	1.4800	1.4800	1.4300	1.4450	+1.042%	27,021	+3.114%
2023-04-13	1.4100	1.5000	1.4100	1.4301	+1.426%	36,099	+4.189%
2023-04-12	1.4500	1.4500	1.4000	1.4100	0.000%	43,342	+5.674%
2023-04-11	1.4100	1.4900	1.4000	1.4100	-2.083%	34,772	+5.674%
2023-04-10	1.4200	1.4700	1.4000	1.4400	-0.690%	51,798	+3.472%
2023-04-06	1.4800	1.5000	1.3700	1.4500	+2.837%	32,981	+2.759%
2023-04-05	1.4500	1.4700	1.4100	1.4100	-4.082%	41,096	+5.674%
2023-04-04	1.4100	1.5000	1.2500	1.4700	+1.379%	101,607	+1.361%
2023-04-03	1.4900	1.5100	1.3100	1.4500	-3.974%	129,377	+2.759%
2023-03-31	1.6000	1.6400	1.5100	1.5100	-7.362%	112,780	-1.325%
2023-03-30	1.7200	1.7200	1.5900	1.6300	+2.516%	89,797	-8.589%
2023-03-29	1.7500	1.8756	1.5200	1.5900	-8.621%	297,137	-6.289%
2023-03-28	1.8400	1.8900	1.6200	1.7400	-3.333%	322,055	-14.368%
2023-03-27	1.5400	1.9500	1.4500	1.8000	+22.449%	1,621,156	-17.222%
2023-03-24	1.4000	1.5400	1.2300	1.4700	+5.000%	857,131	+1.361%
2023-03-23	1.2800	1.7399	1.2000	1.4000	+17.647%	5,772,529	+6.429%
2023-03-22	1.1700	1.2800	1.1000	1.1900	-2.459%	989,944	+25.210%
2023-03-21	1.5500	1.5700	1.1300	1.2200	-15.862%	1,233,302	+22.131%
2023-03-20	1.9200	2.0500	1.2300	1.4500	-62.821%	2,508,608	+2.759%
2023-03-17	4.3400	4.3400	3.9000	3.9000	-7.801%	36,020	-61.795%
2023-03-16	4.2000	4.2500	4.0900	4.2300	+1.928%	7,301	-64.775%
2023-03-15	4.1000	4.1800	4.0900	4.1500	-1.190%	5,581	-64.096%
2023-03-14	4.2083	4.2999	4.0000	4.2000	+0.719%	11,918	-64.524%
2023-03-13	4.0900	4.2600	3.9600	4.1700	-1.185%	28,384	-64.269%
2023-03-10	4.2800	4.3000	4.0020	4.2200	+2.676%	23,984	-64.692%
2023-03-09	4.5100	4.5100	4.1000	4.1100	-8.667%	15,389	-63.747%
2023-03-08	4.6000	4.6000	4.2449	4.5000	+4.651%	11,862	-66.889%
2023-03-07	4.1600	4.4200	4.1452	4.3000	+1.698%	17,068	-65.349%
2023-03-06	4.0700	4.3600	4.0700	4.2282	+4.143%	16,137	-64.760%
2023-03-03	4.1900	4.2000	3.9201	4.0600	-1.695%	7,614	-63.300%
2023-03-02	3.9600	4.1300	3.9400	4.1300	+4.293%	8,482	-63.923%
2023-03-01	4.3100	4.3100	3.9200	3.9600	-4.053%	58,688	-62.374%
2023-02-28	4.0400	4.3550	4.0000	4.1273	-0.786%	22,837	-63.899%
2023-02-27	4.1905	4.7300	4.0000	4.1600	-7.556%	54,091	-64.183%
2023-02-24	4.5000	4.5000	4.3700	4.5000	+0.671%	7,108	-66.889%
2023-02-23	4.4300	4.5399	4.3500	4.4700	-1.106%	2,213	-66.667%
2023-02-22	4.4863	4.6200	4.3680	4.5200	+0.333%	12,425	-67.035%
2023-02-21	4.2601	4.5400	4.2601	4.5050	+4.282%	11,217	-66.926%
2023-02-17	4.3300	4.3400	4.1400	4.3200	+0.699%	14,244	-65.509%
2023-02-16	4.1500	4.3627	4.0569	4.2900	+2.436%	11,762	-65.268%
2023-02-15	4.4900	4.4900	4.0900	4.1880	+0.552%	9,185	-64.422%
2023-02-14	4.6700	4.6700	4.1000	4.1650	-4.472%	34,305	-64.226%
2023-02-13	4.3300	4.5374	4.1536	4.3600	+1.395%	31,947	-65.826%
2023-02-10	4.3900	4.7000	4.0150	4.3000	-3.803%	28,399	-65.349%
2023-02-09	4.7100	4.7800	4.2700	4.4700	-1.974%	22,151	-66.667%
2023-02-08	4.7100	4.8900	4.5500	4.5600	-5.979%	18,786	-67.325%
2023-02-07	4.9000	4.9700	4.6500	4.8500	-1.020%	15,678	-69.278%
2023-02-06	5.0000	5.0000	4.8400	4.9000	-1.210%	26,123	-69.592%
2023-02-03	4.9000	5.0500	4.8320	4.9600	+2.374%	78,069	-69.960%
2023-02-02	4.4751	5.0827	4.4751	4.8450	+5.556%	75,684	-69.247%
2023-02-01	4.5500	4.8200	4.4100	4.5900	+2.341%	20,264	-67.538%
2023-01-31	4.7000	4.8548	4.3800	4.4850	-3.652%	62,903	-66.778%
2023-01-30	4.5941	4.7199	4.4000	4.6550	+4.372%	24,084	-67.991%
2023-01-27	4.4200	4.8099	4.4200	4.4600	+1.134%	58,771	-66.592%
2023-01-26	5.0000	5.0656	4.2500	4.4100	-10.000%	85,829	-66.213%
2023-01-25	5.0000	5.3800	4.8100	4.9000	+2.296%	129,248	-69.592%
2023-01-24	4.4300	5.0916	4.2999	4.7900	+11.029%	159,592	-68.894%
2023-01-23	4.1200	4.4580	4.0500	4.3142	+7.855%	93,578	-65.463%
2023-01-20	4.0500	4.1000	3.9000	4.0000	+2.564%	14,710	-62.750%
2023-01-19	3.9200	4.0100	3.7292	3.9000	-1.015%	14,180	-61.795%
2023-01-18	3.9000	4.0999	3.9000	3.9400	+1.026%	23,161	-62.183%
2023-01-17	3.9900	4.1000	3.7500	3.9000	-0.256%	36,283	-61.795%
2023-01-13	4.0200	4.0200	3.9000	3.9100	+0.256%	4,419	-61.893%
2023-01-12	3.7500	4.0399	3.7500	3.9000	+2.362%	6,011	-61.795%
2023-01-11	3.8250	3.9400	3.8100	3.8100	-0.522%	2,056	-60.892%
2023-01-10	3.9400	3.9400	3.8000	3.8300	+0.525%	28,157	-61.097%
2023-01-09	4.1000	4.1899	3.7900	3.8100	-7.073%	15,202	-60.892%
2023-01-06	4.1962	4.1962	4.0100	4.1000	+0.737%	4,783	-63.659%
2023-01-05	4.0500	4.1900	4.0000	4.0700	-0.367%	17,355	-63.391%
2023-01-04	4.1266	4.2100	4.0400	4.0850	+1.365%	5,619	-63.525%
2023-01-03	4.2450	4.2450	4.0300	4.0300	-5.176%	5,909	-63.027%
2022-12-30	4.0000	4.3050	4.0000	4.2500	+3.406%	22,884	-64.941%
2022-12-29	3.9900	4.2000	3.9050	4.1100	+3.008%	34,511	-63.747%
2022-12-28	4.0892	4.1664	3.7800	3.9900	-3.971%	22,079	-62.657%
2022-12-27	4.0901	4.2000	3.8600	4.1550	+1.465%	17,018	-64.140%
2022-12-23	3.7029	4.1100	3.7029	4.0950	+7.763%	29,735	-63.614%
2022-12-22	3.5800	4.0000	3.5800	3.8000	+9.195%	38,049	-60.789%
2022-12-21	3.5500	3.7500	3.3700	3.4800	-1.695%	89,343	-57.184%
2022-12-20	3.5300	3.7150	3.5200	3.5400	-3.146%	33,319	-57.910%
2022-12-19	3.7100	3.7100	3.5000	3.6550	+0.412%	16,959	-59.234%
2022-12-16	3.6899	3.9462	3.6300	3.6400	-3.673%	56,973	-59.066%
2022-12-15	3.7100	3.9000	3.6100	3.7788	+3.813%	78,573	-60.569%
2022-12-14	3.6200	3.7154	3.6100	3.6400	-1.355%	3,348	-59.066%
2022-12-13	3.8500	3.8500	3.6300	3.6900	-1.072%	19,974	-59.621%
2022-12-12	3.6000	3.7300	3.5200	3.7300	+3.900%	13,534	-60.054%
2022-12-09	3.6800	3.8200	3.5900	3.5900	-6.510%	22,010	-58.496%
2022-12-08	3.6100	3.9800	3.5500	3.8400	+9.035%	91,402	-61.198%
2022-12-07	3.6100	3.6100	3.5100	3.5218	-2.981%	74,162	-57.692%
2022-12-06	3.6500	3.6900	3.6000	3.6300	+0.693%	86,055	-58.953%
2022-12-05	4.0828	4.1412	3.5500	3.6050	-9.875%	191,394	-58.669%
2022-12-02	4.1800	4.1800	3.9800	4.0000	-2.439%	105,335	-62.750%
2022-12-01	4.3400	4.4100	3.7500	4.1000	-40.580%	415,975	-63.659%
2022-11-30	6.7200	7.0200	6.4400	6.9000	+1.620%	13,470	-78.406%
2022-11-29	7.7000	7.8704	6.7900	6.7900	-3.276%	24,765	-78.056%
2022-11-28	7.7100	8.2794	7.0200	7.0200	-5.135%	6,929	-78.775%
2022-11-23	7.6000	7.6600	7.2000	7.4000	+1.370%	13,082	-79.865%
2022-11-22	7.4400	7.8900	7.0500	7.3000	-3.503%	3,262	-79.589%
2022-11-21	7.6000	7.6794	7.5650	7.5650	+0.633%	1,063	-80.304%
2022-11-18	7.6600	7.6600	7.3630	7.5174	-1.605%	1,336	-80.179%
2022-11-17	8.2000	8.2000	7.4845	7.6400	-7.618%	2,804	-80.497%
2022-11-16	7.9999	8.2700	7.9999	8.2700	+0.854%	498	-81.983%
2022-11-15	8.8428	8.8428	8.2000	8.2000	+1.235%	5,570	-81.829%
2022-11-14	8.0000	8.1000	7.8450	8.1000	+1.124%	1,240	-81.605%
2022-11-11	8.0000	8.0100	8.0000	8.0100	+0.125%	677	-81.398%
2022-11-10	8.0800	8.1000	7.6269	8.0000	-1.235%	3,591	-81.375%
2022-11-08	7.4149	8.1000	7.3703	8.1000	-1.460%	1,262	-81.605%
2022-11-07	8.2200	8.2200	8.2200	8.2200	+0.859%	605	-81.873%
2022-11-04	8.3400	8.4400	8.0300	8.1500	-5.452%	3,597	-81.718%
2022-11-03	7.8842	9.0100	7.4850	8.6200	+4.485%	13,060	-82.715%
2022-11-02	7.9800	8.7953	7.9800	8.2500	+2.868%	3,815	-81.939%
2022-11-01	7.8300	8.3400	7.5084	8.0200	-1.595%	9,264	-81.421%
2022-10-31	7.2900	8.2000	7.2900	8.1500	+8.667%	6,416	-81.718%
2022-10-28	8.0000	8.4700	7.5000	7.5000	-9.091%	14,560	-80.133%
2022-10-27	8.4000	8.7500	7.7500	8.2500	0.000%	12,875	-81.939%
2022-10-26	7.7700	8.8000	7.7700	8.2500	+6.314%	12,041	-81.939%
2022-10-25	7.8200	8.0537	7.4100	7.7600	-0.767%	20,627	-80.799%
2022-10-24	7.2426	8.2300	7.2335	7.8200	+11.714%	50,105	-80.946%
2022-10-21	6.6200	7.2900	6.6200	7.0000	-2.235%	677	-78.714%
2022-10-20	7.1500	7.2900	7.1400	7.1600	+2.140%	1,151	-79.190%
2022-10-19	6.8500	7.3100	6.8500	7.0100	-4.104%	2,341	-78.745%
2022-10-18	7.3100	7.3100	7.3100	7.3100	+1.395%	886	-79.617%
2022-10-17	7.0551	7.3100	7.0332	7.2094	-1.376%	9,118	-79.333%
2022-10-14	7.2500	7.3100	7.2500	7.3100	+0.137%	17,665	-79.617%
2022-10-13	7.2700	7.3000	7.2700	7.3000	+0.137%	470	-79.589%
2022-10-12	6.9300	7.2900	6.7000	7.2900	+5.652%	9,381	-79.561%
2022-10-11	6.5388	7.3100	6.5388	6.9000	-5.609%	11,542	-78.406%
2022-10-10	7.0500	7.3100	7.0500	7.3100	+4.280%	1,267	-79.617%
2022-10-07	6.7766	7.2500	6.7766	7.0100	+0.460%	15,600	-78.745%
2022-10-06	7.1303	7.1303	6.9779	6.9779	+4.148%	1,231	-78.647%
2022-10-05	6.7000	6.7000	6.7000	6.7000	-1.903%	859	-77.761%
2022-10-04	7.0000	7.3100	6.8300	6.8300	-3.803%	1,942	-78.184%
2022-10-03	6.8900	7.2000	6.7600	7.1000	-1.389%	9,575	-79.014%
2022-09-30	7.2800	7.2800	6.6100	7.2000	+7.463%	5,851	-79.306%
2022-09-29	6.4600	6.8800	6.4300	6.7000	+4.199%	5,569	-77.761%
2022-09-28	6.8100	7.0000	6.2400	6.4300	-4.741%	8,150	-76.827%
2022-09-27	6.6000	7.2500	6.6000	6.7500	0.000%	3,562	-77.926%
2022-09-26	6.2500	6.7900	6.2500	6.7500	-2.948%	4,134	-77.926%
2022-09-23	6.1600	7.0300	6.1600	6.9550	+2.581%	17,019	-78.577%
2022-09-22	6.4000	6.8100	6.3850	6.7800	+4.791%	6,745	-78.024%
2022-09-21	6.8000	7.2300	6.4500	6.4700	-3.433%	5,530	-76.971%
2022-09-19	6.4900	6.7000	6.4900	6.7000	+3.077%	10,473	-77.761%
2022-09-16	7.0000	7.1300	6.5000	6.5000	-10.345%	9,230	-77.077%
2022-09-15	7.0000	7.2500	6.9700	7.2500	+5.839%	3,070	-79.448%
2022-09-14	7.3000	7.3000	6.8500	6.8500	-1.297%	2,671	-78.248%
2022-09-12	7.3100	7.3100	6.9400	6.9400	-5.062%	3,174	-78.530%
2022-09-09	7.3100	7.3100	7.3100	7.3100	+0.138%	1,014	-79.617%
2022-09-08	7.3100	7.3100	7.2999	7.2999	+6.289%	1,303	-79.589%
2022-09-07	7.3100	7.3100	6.8680	6.8680	-6.047%	1,726	-78.305%
2022-09-06	7.3100	7.3100	6.7401	7.3100	+4.429%	1,918	-79.617%
2022-09-02	7.2506	7.2506	7.0000	7.0000	-4.110%	666	-78.714%
2022-08-31	7.1400	7.3000	7.1400	7.3000	+4.286%	2,669	-79.589%
2022-08-29	6.7001	7.2250	6.7000	7.0000	+4.634%	3,954	-78.714%
2022-08-26	6.2800	6.9001	6.2800	6.6900	-1.618%	3,240	-77.728%
2022-08-25	6.8700	6.9300	6.8000	6.8000	-2.857%	993	-78.088%
2022-08-24	6.2501	7.4600	6.2501	7.0000	+1.302%	6,582	-78.714%
2022-08-23	6.6500	7.0500	6.6500	6.9100	-3.357%	2,050	-78.437%
2022-08-19	7.4900	7.4900	7.0300	7.1500	-2.189%	6,428	-79.161%
2022-08-18	7.2900	7.3100	7.2880	7.3100	-5.799%	2,489	-79.617%
2022-08-17	7.1400	7.8600	7.1400	7.7600	+8.989%	3,035	-80.799%
2022-08-16	7.1001	7.3000	7.1000	7.1200	-3.129%	4,561	-79.073%
2022-08-15	6.7400	7.3500	6.7400	7.3500	+14.397%	9,536	-79.728%
2022-08-12	6.4000	6.7400	6.4000	6.4250	-0.388%	5,040	-76.809%
2022-08-09	6.4500	6.4500	6.4500	6.4500	-0.247%	208	-76.899%
2022-08-04	6.7200	6.7900	6.4100	6.4660	-0.523%	3,815	-76.956%
2022-08-03	6.3000	6.7500	6.3000	6.5000	-1.515%	2,596	-77.077%
2022-08-02	6.4400	6.6000	6.2300	6.6000	+0.763%	4,570	-77.424%
2022-07-29	6.4600	6.5500	6.4600	6.5500	+0.924%	636	-77.252%
2022-07-28	6.1600	6.5000	6.1600	6.4900	+5.528%	1,431	-77.042%
2022-07-26	6.4800	6.5000	6.1001	6.1500	-5.239%	1,685	-75.772%
2022-07-25	6.0100	6.5000	6.0100	6.4900	+3.840%	902	-77.042%
2022-07-21	6.6700	6.6700	6.1900	6.2500	-3.549%	2,764	-76.160%
2022-07-20	6.4000	6.4800	6.4000	6.4800	+0.935%	594	-77.006%
2022-07-19	6.4200	6.4200	6.4200	6.4200	+4.731%	357	-76.791%
2022-07-18	6.8599	6.8599	6.1300	6.1300	-2.698%	837	-75.693%
2022-07-15	5.9800	6.3000	5.7600	6.3000	+3.110%	2,434	-76.349%
2022-07-14	6.0000	6.1200	5.6900	6.1100	-0.163%	945	-75.614%
2022-07-13	6.0000	6.3200	5.8500	6.1200	+0.534%	911	-75.654%
2022-07-12	5.8900	6.0999	5.7200	6.0875	+3.003%	4,412	-75.524%
2022-07-11	6.1600	6.1600	5.8500	5.9100	-4.214%	1,505	-74.788%
2022-07-08	5.6900	6.1700	5.6500	6.1700	+7.773%	4,610	-75.851%
2022-07-07	5.7750	5.7850	5.7250	5.7250	-1.037%	634	-73.974%
2022-07-06	6.2600	6.6000	5.7850	5.7850	-13.008%	8,349	-74.244%
2022-07-05	6.7050	6.7050	6.3300	6.6500	-1.773%	5,735	-77.594%
2022-07-01	6.5200	6.7700	6.3601	6.7700	-4.243%	2,765	-77.991%
2022-06-30	7.0200	7.0700	7.0200	7.0700	+2.464%	2,107	-78.925%
2022-06-29	6.9100	7.0900	6.7200	6.9000	+2.679%	1,958	-78.406%
2022-06-28	6.7800	7.1700	6.4500	6.7200	-4.000%	26,442	-77.827%
2022-06-27	7.2900	7.2900	6.5600	7.0000	-3.181%	5,192	-78.714%
2022-06-24	7.0000	7.2300	6.7500	7.2300	+7.750%	31,754	-79.391%
2022-06-23	6.9899	7.0850	6.7100	6.7100	+0.299%	8,789	-77.794%
2022-06-22	6.9500	6.9900	6.6900	6.6900	+4.695%	17,894	-77.728%
2022-06-21	6.6450	6.6450	6.3300	6.3900	+1.268%	10,427	-76.682%
2022-06-17	6.0600	6.5000	6.0600	6.3100	+0.478%	3,420	-76.387%
2022-06-16	6.7705	6.7705	6.0000	6.2800	-5.847%	27,596	-76.274%
2022-06-15	6.5500	6.6700	6.4700	6.6700	+10.982%	6,138	-77.661%
2022-06-14	5.7000	6.5800	5.7000	6.0100	-3.763%	1,502	-75.208%
2022-06-13	6.5100	6.5100	5.9000	6.2450	-4.656%	5,543	-76.141%
2022-06-10	5.6600	6.7200	5.6600	6.5500	+2.264%	1,334	-77.252%
2022-06-09	6.4050	6.4050	6.4050	6.4050	+1.667%	768	-76.737%
2022-06-08	6.4800	6.5000	6.2200	6.3000	+0.318%	4,265	-76.349%
2022-06-07	6.5700	6.5700	6.2100	6.2800	-1.102%	3,544	-76.274%
2022-06-06	6.4300	6.5700	6.2000	6.3500	-1.244%	2,292	-76.535%
2022-06-03	6.3900	6.4300	6.3900	6.4300	+0.312%	480	-76.827%
2022-06-02	6.1700	6.4100	6.1700	6.4100	+3.890%	1,342	-76.755%
2022-06-01	5.6300	6.2000	5.6300	6.1700	-0.963%	6,140	-75.851%
2022-05-31	6.2900	6.2900	5.6200	6.2300	-0.954%	34,833	-76.083%
2022-05-27	6.4700	6.4700	5.9900	6.2900	+6.973%	4,398	-76.312%
2022-05-26	6.0900	6.2300	5.7500	5.8800	-2.970%	7,111	-74.660%
2022-05-24	6.0020	6.1200	5.7427	6.0600	-0.656%	3,149	-75.413%
2022-05-23	6.2120	6.5200	6.1000	6.1000	-1.613%	5,529	-75.574%
2022-05-20	6.2500	6.6100	6.2000	6.2000	-5.344%	7,105	-75.968%
2022-05-19	6.5500	6.5500	6.5500	6.5500	+3.150%	939	-77.252%
2022-05-18	6.3800	6.8780	6.2500	6.3500	+3.336%	3,400	-76.535%
2022-05-17	6.2700	6.7000	6.1000	6.1450	-3.608%	5,028	-75.753%
2022-05-16	6.3100	6.3750	6.2500	6.3750	+2.740%	6,088	-76.627%
2022-05-13	6.2400	6.9300	5.8700	6.2050	+7.168%	5,683	-75.987%
2022-05-12	5.4800	5.7900	5.3000	5.7900	-0.686%	1,585	-74.266%
2022-05-11	5.2200	5.8600	5.2200	5.8300	+1.391%	7,005	-74.443%
2022-05-10	6.4500	6.4500	5.7500	5.7500	-10.436%	6,148	-74.087%
2022-05-09	6.3500	6.7400	6.0900	6.4200	-2.727%	7,075	-76.791%
2022-05-06	6.1000	6.6550	5.9100	6.6000	+3.774%	8,052	-77.424%
2022-05-05	6.2500	6.5900	6.2500	6.3600	-2.154%	5,169	-76.572%
2022-05-04	6.5800	6.8800	6.5000	6.5000	-0.612%	8,163	-77.077%
2022-05-03	6.4900	6.5400	6.4900	6.5400	+2.188%	2,234	-77.217%
2022-05-02	6.7500	6.7500	6.4000	6.4000	-7.381%	3,502	-76.719%
2022-04-29	6.0900	6.9100	6.0000	6.9100	+10.560%	9,965	-78.437%
2022-04-28	6.4700	6.7878	6.2400	6.2500	-7.407%	6,413	-76.160%
2022-04-27	6.8382	6.9500	6.5000	6.7500	-3.919%	5,551	-77.926%
2022-04-26	6.9500	7.3900	6.5300	7.0253	+1.816%	30,245	-78.791%
2022-04-25	6.8800	6.9500	6.2000	6.9000	+5.023%	7,931	-78.406%
2022-04-22	6.3900	6.8200	6.0200	6.5700	-4.644%	8,098	-77.321%
2022-04-21	6.9200	7.0700	6.5200	6.8900	-0.145%	4,655	-78.374%
2022-04-20	6.4700	7.2113	6.4700	6.9000	+6.317%	23,068	-78.406%
2022-04-19	7.2500	7.2500	6.2500	6.4900	-12.416%	20,556	-77.042%
2022-04-18	6.4500	7.5500	6.4500	7.4100	+14.352%	50,328	-79.892%
2022-04-14	6.3100	6.8000	6.3100	6.4800	+2.857%	5,107	-77.006%
2022-04-13	6.4000	6.4000	6.1600	6.3000	+1.613%	2,536	-76.349%
2022-04-12	6.5300	6.5400	6.2000	6.2000	-3.125%	3,348	-75.968%
2022-04-11	5.9100	6.4700	5.9000	6.4000	-2.290%	6,554	-76.719%
2022-04-08	6.5020	7.1000	6.5020	6.5500	+0.769%	11,187	-77.252%
2022-04-07	6.2100	6.6000	6.1601	6.5000	+0.154%	6,517	-77.077%
2022-04-06	6.2900	6.5100	6.1400	6.4900	-0.154%	4,321	-77.042%
2022-04-05	5.8000	6.7100	5.5900	6.5000	+3.175%	29,448	-77.077%
2022-04-04	6.2500	7.8899	5.7000	6.3000	+0.318%	128,074	-76.349%
2022-04-01	6.0000	6.8800	6.0000	6.2800	+5.546%	17,105	-76.274%
2022-03-31	5.8500	5.9800	5.7000	5.9500	+3.930%	20,324	-74.958%
2022-03-30	5.5635	5.7500	5.2000	5.7250	+6.019%	16,429	-73.974%
2022-03-29	5.4671	5.7300	5.1000	5.4000	-6.412%	11,149	-72.407%
2022-03-28	5.3303	5.7700	4.9400	5.7700	+6.262%	5,704	-74.177%
2022-03-25	4.9200	5.4300	4.9200	5.4300	+8.818%	7,646	-72.560%
2022-03-24	5.1000	5.1200	4.9900	4.9900	+0.625%	2,194	-70.140%
2022-03-23	4.6978	4.9590	4.6978	4.9590	+8.989%	480	-69.954%
2022-03-22	4.4796	4.7800	4.4500	4.5500	+5.568%	22,709	-67.253%
2022-03-21	4.5700	4.6969	4.3100	4.3100	-8.686%	2,725	-65.429%
2022-03-18	4.3200	4.8990	4.3100	4.7200	+9.513%	17,443	-68.432%
2022-03-17	4.5200	4.5400	4.3100	4.3100	-3.579%	3,405	-65.429%
2022-03-16	5.0300	5.0300	4.4700	4.4700	-0.667%	3,248	-66.667%
2022-03-15	4.7000	4.7000	4.5000	4.5000	-4.255%	1,409	-66.889%
2022-03-14	4.9600	4.9600	4.5200	4.7000	+2.174%	5,477	-68.298%
2022-03-11	5.7000	5.7000	4.5200	4.6000	-13.696%	9,748	-67.609%
2022-03-10	5.1800	5.3400	5.1600	5.3300	+5.540%	5,315	-72.045%
2022-03-09	5.0000	5.2998	5.0000	5.0502	-0.587%	2,906	-70.496%
2022-03-08	5.4000	5.5600	4.9902	5.0800	-5.926%	3,803	-70.669%
2022-03-07	6.2900	6.2900	5.4000	5.4000	-15.888%	4,667	-72.407%
2022-03-04	6.0000	6.4200	5.1300	6.4200	+6.957%	13,900	-76.791%
2022-03-03	6.5500	6.5500	6.0024	6.0024	-10.278%	3,585	-75.177%
2022-03-02	6.8500	6.8500	6.3579	6.6900	-3.879%	4,651	-77.728%
2022-03-01	7.1900	7.1942	6.9550	6.9600	-8.179%	2,935	-78.592%
2022-02-28	7.5600	7.5800	6.9750	7.5800	+5.718%	10,604	-80.343%
2022-02-25	7.0700	7.1700	6.9000	7.1700	+5.286%	3,272	-79.219%
2022-02-24	6.5000	6.9900	6.5000	6.8100	-2.014%	4,075	-78.120%

.dark-mode .h4TRTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4TRTR{ color: #333333; background-color: white; border: 2px solid #333333; }AZYOAziyo Biologics, Inc. Class A Common Stockstock NASDAQ

AZYO
Aziyo Biologics, Inc. Class A Common Stock
stock NASDAQ