About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AZYO
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Aziyo Biologics GAAP EPS of -$0.38 beats by $0.34, revenue of $12.67M beats by $0.12M
- Aziyo, Sientra team up to expand distribution of SimpliDerm
- Aziyo sheds 56% as FDA cites issues in marketing submission for antibacterial product
- Aziyo biologics announces record annual net sales in preliminary (unaudited) fourth quarter and full year 2022 topline results
- Aziyo Biologics receives funding of $4M term loan from SWK Holdings
- Aziyo Biologics prices $11.2M underwritten public offering
- Aziyo Biologics commences underwritten public offering of shares
- Aziyo Biologics GAAP EPS misses, revenue beats, FY22 revenue guidance raised
- Aziyo Biologics appoints Williams as Chief Scientific Officer
- Aziyo Biologics GAAP EPS of $0.69 beats by $1.25, revenue of $12.6M beats by $1.02M
- Aziyo Biologics signs $25M loan facility with SWK
- Aziyo Biologics names co-founder C. Randal Mills as permanent CEO
- Aziyo Biologics appoints interim president and CEO
- Aziyo Biologics names co-founder as interim CEO after Ronald Lloyd steps down
- Aziyo Biologics GAAP EPS of -$0.60, revenue of $11.5M
- Aziyo files for FDA nod for antibiotics-enhanced envelope CanGaroo for use in implants
- Aziyo Biologics GAAP EPS of -$0.82, revenue of $10.9M
- Aziyo Biologics EPS misses by $0.19, revenue in-line
- Inspira Technologies, SeqLL leads healthcare gainers; Evaxion Biotech, Kiromic BioPharma among major losers
- Aziyo Biologics trades in red on Q3 prelim revenue lower Y/Y, Medtronic terminating distribution agreement
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 2.04 | 2.06 |
2.13
|
2
|
55.8K | -0.97% | ||||
| May 25, 2023 | 2.06 | 2.16 |
2.16
|
2.05
|
15.2K | -3.74% | ||||
| May 24, 2023 | 2.14 | 2.11 |
2.15
|
2.06
|
12.3K | -1.38% | ||||
| May 23, 2023 | 2.17 | 2.13 |
2.17
|
2.1
|
30.6K | -0.91% | ||||
| May 22, 2023 | 2.19 | 2.21 |
2.22
|
2.1
|
37.6K | 2.82% | ||||
| May 19, 2023 | 2.13 | 2.29 |
2.29
|
2.07
|
81.3K | 0.47% | ||||
| May 18, 2023 | 2.12 | 2.18 |
2.3
|
2.11
|
33.0K | -3.64% | ||||
| May 17, 2023 | 2.2 | 2.21 |
2.22
|
2.15
|
24.3K | -0.45% | ||||
| May 16, 2023 | 2.21 | 2.23 |
2.38
|
2.17
|
38.3K | -1.34% | ||||
| May 15, 2023 | 2.24 | 2.26 |
2.3
|
2.16
|
125K | -3.45% | ||||
| May 12, 2023 | 2.32 | 2.28 |
2.4
|
2.26
|
52.9K | 1.75% | ||||
| May 11, 2023 | 2.28 | 2.29 |
2.39
|
2.28
|
69.8K | -7.69% | ||||
| May 10, 2023 | 2.47 | 2.44 |
2.52
|
2.42
|
61.5K | 4.22% | ||||
| May 9, 2023 | 2.37 | 2.36 |
2.4
|
2.28
|
19.5K | 3.95% | ||||
| May 8, 2023 | 2.28 | 2.42 |
2.42
|
2.25
|
60.4K | -5% | ||||
| May 5, 2023 | 2.4 | 2.5 |
2.5
|
2.35
|
24.3K | -2.83% | ||||
| May 4, 2023 | 2.47 | 2.68 |
2.68
|
2.36
|
80.6K | 1.23% | ||||
| May 3, 2023 | 2.44 | 2.2 |
2.47
|
2.2
|
85.7K | 8.44% | ||||
| May 2, 2023 | 2.25 | 2.19 |
2.32
|
2.14
|
77.0K | 5.14% | ||||
| May 1, 2023 | 2.14 | 2 |
2.18
|
1.9
|
71.2K | 7% | ||||
| Apr 28, 2023 | 2 | 1.89 |
2
|
1.89
|
50.4K | 0.50% | ||||
| Apr 27, 2023 | 1.99 | 1.85 |
1.99
|
1.85
|
97.2K | 5.29% | ||||
| Apr 26, 2023 | 1.89 | 1.76 |
1.9
|
1.76
|
78.4K | 5% | ||||
| Apr 25, 2023 | 1.8 | 1.85 |
1.85
|
1.75
|
95.7K | -5.76% | ||||
| Apr 24, 2023 | 1.91 | 1.74 |
1.91
|
1.66
|
192K | -1.55% | ||||
| Apr 21, 2023 | 1.94 | 1.95 |
2.01
|
1.72
|
2.1M | 16.87% | ||||
| Apr 20, 2023 | 1.66 | 1.8 |
1.8
|
1.6
|
27.2K | -3.49% | ||||
| Apr 19, 2023 | 1.72 | 1.8 |
1.8
|
1.66
|
60.0K | -1.15% | ||||
| Apr 18, 2023 | 1.74 | 1.5 |
1.78
|
1.45
|
131K | 20% | ||||
| Apr 17, 2023 | 1.45 | 1.49 |
1.49
|
1.43
|
36.4K | 0% | ||||
| Apr 14, 2023 | 1.45 | 1.48 |
1.48
|
1.43
|
27.0K | 1.40% | ||||
| Apr 13, 2023 | 1.43 | 1.41 |
1.5
|
1.41
|
35.8K | 1.42% | ||||
| Apr 12, 2023 | 1.41 | 1.45 |
1.45
|
1.4
|
43.3K | 0% | ||||
| Apr 11, 2023 | 1.41 | 1.41 |
1.49
|
1.4
|
33.8K | -2.08% | ||||
| Apr 10, 2023 | 1.44 | 1.42 |
1.47
|
1.4
|
51.2K | -0.69% | ||||
| Apr 6, 2023 | 1.45 | 1.48 |
1.5
|
1.37
|
33.0K | 2.84% | ||||
| Apr 5, 2023 | 1.41 | 1.45 |
1.47
|
1.41
|
40.0K | -4.08% | ||||
| Apr 4, 2023 | 1.47 | 1.41 |
1.5
|
1.25
|
101K | 1.38% | ||||
| Apr 3, 2023 | 1.45 | 1.49 |
1.51
|
1.31
|
127K | -3.97% | ||||
| Mar 31, 2023 | 1.51 | 1.6 |
1.63
|
1.51
|
113K | -7.36% | ||||
| Mar 30, 2023 | 1.63 | 1.72 |
1.72
|
1.59
|
87.0K | 2.52% | ||||
| Mar 29, 2023 | 1.59 | 1.75 |
1.88
|
1.52
|
297K | -8.62% | ||||
| Mar 28, 2023 | 1.74 | 1.84 |
1.89
|
1.62
|
321K | -3.33% | ||||
| Mar 27, 2023 | 1.8 | 1.54 |
1.95
|
1.45
|
1.6M | 22.45% | ||||
| Mar 24, 2023 | 1.47 | 1.4 |
1.54
|
1.23
|
857K | 5% | ||||
| Mar 23, 2023 | 1.4 | 1.28 |
1.74
|
1.2
|
5.8M | 17.65% | ||||
| Mar 22, 2023 | 1.19 | 1.17 |
1.28
|
1.1
|
692K | -2.46% | ||||
| Mar 21, 2023 | 1.22 | 1.55 |
1.57
|
1.13
|
1.2M | -15.86% | ||||
| Mar 20, 2023 | 1.45 | 1.92 |
2.05
|
1.23
|
2.4M | -62.82% | ||||
| Mar 17, 2023 | 3.9 | 4.34 |
4.34
|
3.9
|
36.0K | -7.8% | ||||
| Mar 16, 2023 | 4.23 | 4.2 |
4.25
|
4.09
|
7.3K | 1.93% | ||||
| Mar 15, 2023 | 4.15 | 4.1 |
4.18
|
4.09
|
5.6K | -1.19% | ||||
| Mar 14, 2023 | 4.2 | 4.21 |
4.3
|
4
|
11.9K | 0.72% | ||||
| Mar 13, 2023 | 4.17 | 4.09 |
4.26
|
3.96
|
28.4K | -1.18% | ||||
| Mar 10, 2023 | 4.22 | 4.28 |
4.3
|
4
|
24.0K | 2.68% | ||||
| Mar 9, 2023 | 4.11 | 4.51 |
4.51
|
4.1
|
15.4K | -8.67% | ||||
| Mar 8, 2023 | 4.5 | 4.6 |
4.6
|
4.24
|
11.9K | 4.65% | ||||
| Mar 7, 2023 | 4.3 | 4.16 |
4.42
|
4.15
|
17.1K | 1.65% | ||||
| Mar 6, 2023 | 4.23 | 4.07 |
4.36
|
4.07
|
16.1K | 4.19% | ||||
| Mar 3, 2023 | 4.06 | 4.19 |
4.2
|
3.92
|
7.6K | 0% | ||||