Aziyo Biologics Inc (AZYO) Historical Stock Data

1.50 ↑0.13 (9.12%)

As of August 18, 2023, 10:00am EST.

Historical Data

In the past 30 trading days, AZYO is up 0.93% a day on average. There have been 16 days where Aziyo Biologics Inc closed green and 14 days where AZYO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-03	1.38	1.37	↓$0.01 (-0.72%)	1.37	1.48	54.29K
2023-10-27	1.30	1.19	↓$0.11 (-8.46%)	1.17	1.33	4.08K
2023-10-23	1.27	1.27	↑$0.00 (0.00%)	1.27	1.38	30.27K
2023-10-20	1.29	1.31	↑$0.02 (1.39%)	1.29	1.34	17.72K
2023-10-17	1.39	1.41	↑$0.02 (1.53%)	1.39	1.49	16.87K
2023-10-13	1.32	1.42	↑$0.10 (7.58%)	1.31	1.44	33.68K
2023-10-06	1.42	1.36	↓$0.06 (-4.08%)	1.31	1.42	22.15K
2023-09-29	1.34	1.43	↑$0.09 (6.72%)	1.31	1.46	58.07K
2023-09-28	1.41	1.36	↓$0.05 (-3.55%)	1.33	1.42	53.70K
2023-09-19	1.50	1.65	↑$0.15 (10.00%)	1.48	1.80	20.83M
2023-09-15	1.25	1.13	↓$0.12 (-9.60%)	1.13	1.27	38.85K
2023-09-08	1.56	1.32	↓$0.24 (-15.38%)	1.24	1.75	1.23M
2023-09-06	1.45	1.49	↑$0.04 (2.76%)	1.40	1.54	7.87K
2023-09-05	1.41	1.46	↑$0.05 (3.55%)	1.41	1.48	2.40K
2023-09-01	1.50	1.46	↓$0.04 (-2.67%)	1.45	1.54	9.79K
2023-08-31	1.57	1.50	↓$0.07 (-4.46%)	1.46	1.57	11.25K
2023-08-30	1.57	1.52	↓$0.05 (-3.18%)	1.45	1.57	1.12K
2023-08-29	1.46	1.43	↓$0.03 (-2.05%)	1.42	1.46	1.39K
2023-08-28	1.47	1.46	↓$0.01 (-0.57%)	1.40	1.53	9.65K
2023-08-25	1.50	1.53	↑$0.03 (2.00%)	1.38	1.53	4.13K
2023-08-24	1.46	1.50	↑$0.04 (2.74%)	1.39	1.58	11.57K
2023-08-23	1.48	1.41	↓$0.07 (-4.73%)	1.41	1.53	17.07K
2023-08-22	1.54	1.53	↓$0.01 (-0.65%)	1.51	1.60	21.60K
2023-08-21	1.44	1.61	↑$0.17 (11.81%)	1.32	1.62	43.60K
2023-08-18	1.43	1.56	↑$0.13 (9.09%)	1.40	1.56	3.34K
2023-08-17	1.41	1.49	↑$0.08 (5.67%)	1.40	1.54	4.48K
2023-08-16	1.45	1.55	↑$0.10 (6.90%)	1.45	1.61	15.49K
2023-08-15	1.26	1.43	↑$0.17 (13.49%)	1.26	1.47	39.70K
2023-08-14	1.41	1.34	↓$0.07 (-4.96%)	1.30	1.41	27.78K
2023-08-11	1.28	1.38	↑$0.10 (7.70%)	1.28	1.41	5.98K