Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axogen Inc (NQ: AXGN )

6.830 -0.170 (-2.43%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Nov 30, 2015 5.540 5.625 5.433 5.500 106,426 +0.00(+0.00%)
Nov 27, 2015 5.470 5.640 5.430 5.500 55,296 +0.03(+0.55%)
Nov 25, 2015 5.540 5.470 5.470 5.470 225,200 +0.01(+0.18%)
Nov 24, 2015 5.110 5.500 5.070 5.460 107,774 +0.29(+5.61%)
Nov 23, 2015 5.270 5.340 5.050 5.170 153,068 -0.07(-1.34%)
Nov 20, 2015 5.280 5.372 5.070 5.240 115,840 -0.04(-0.76%)
Nov 19, 2015 5.330 5.370 5.200 5.280 94,323 -0.09(-1.68%)
Nov 18, 2015 5.490 5.560 5.100 5.370 121,322 -0.10(-1.83%)
Nov 17, 2015 5.300 5.664 5.240 5.470 123,666 +0.21(+3.99%)
Nov 16, 2015 5.200 5.340 5.060 5.260 106,021 +0.08(+1.54%)
Nov 13, 2015 5.260 5.590 5.150 5.180 129,832 -0.12(-2.26%)
Nov 12, 2015 5.540 5.540 5.080 5.300 76,503 -0.24(-4.33%)
Nov 11, 2015 5.510 5.780 5.330 5.540 181,541 +0.09(+1.65%)
Nov 10, 2015 5.570 5.570 5.300 5.450 72,483 -0.17(-3.02%)
Nov 09, 2015 5.810 5.949 5.330 5.620 132,473 -0.02(-0.35%)
Nov 06, 2015 5.000 5.890 4.950 5.640 641,801 +0.75(+15.34%)
Nov 05, 2015 4.810 4.945 4.710 4.890 35,698 +0.08(+1.66%)
Nov 04, 2015 4.770 4.940 4.612 4.810 50,682 +0.04(+0.84%)
Nov 03, 2015 4.800 4.900 4.630 4.770 26,106 -0.01(-0.21%)
Nov 02, 2015 4.750 4.910 4.480 4.780 46,567 +0.13(+2.80%)
Oct 30, 2015 4.420 4.650 4.080 4.650 157,001 +0.26(+5.92%)
Oct 29, 2015 4.480 4.660 4.300 4.390 49,747 -0.07(-1.57%)
Oct 28, 2015 4.320 4.500 4.300 4.460 34,503 +0.13(+3.00%)
Oct 27, 2015 4.460 4.460 4.250 4.330 36,930 -0.15(-3.35%)
Oct 26, 2015 4.500 4.500 4.200 4.480 57,250 -0.06(-1.32%)
Oct 23, 2015 4.590 4.672 4.430 4.540 32,867 +0.04(+0.89%)
Oct 22, 2015 4.410 4.540 4.170 4.500 78,501 +0.07(+1.58%)
Oct 21, 2015 4.530 4.570 4.240 4.430 58,396 -0.10(-2.21%)
Oct 20, 2015 4.680 4.680 4.520 4.530 61,678 -0.17(-3.62%)
Oct 19, 2015 4.710 4.835 4.570 4.700 21,932 -0.01(-0.21%)
Oct 16, 2015 4.820 4.900 4.690 4.710 62,513 -0.14(-2.89%)
Oct 15, 2015 4.410 4.890 4.375 4.850 81,476 +0.40(+8.99%)
Oct 14, 2015 4.570 4.570 4.320 4.450 43,253 +0.09(+2.06%)
Oct 13, 2015 4.531 4.590 4.300 4.360 39,850 -0.05(-1.13%)
Oct 12, 2015 4.740 4.740 4.360 4.410 74,197 -0.33(-6.96%)
Oct 09, 2015 4.760 4.952 4.620 4.740 42,381 -0.02(-0.42%)
Oct 08, 2015 4.940 4.940 4.640 4.760 94,659 +0.01(+0.21%)
Oct 07, 2015 4.780 4.870 4.500 4.750 197,475 +0.24(+5.32%)
Oct 06, 2015 4.010 4.580 4.000 4.510 218,203 +0.47(+11.63%)
Oct 05, 2015 4.110 4.130 3.900 4.040 74,582 -0.02(-0.49%)
Oct 02, 2015 4.110 4.300 4.040 4.060 111,297 -0.05(-1.22%)
Oct 01, 2015 4.080 4.580 4.080 4.110 37,575 -0.01(-0.24%)
Sep 30, 2015 4.140 4.295 3.830 4.120 123,532 -0.06(-1.44%)
Sep 29, 2015 4.200 4.370 4.120 4.180 54,315 -0.04(-0.95%)
Sep 28, 2015 4.240 4.330 4.060 4.220 192,858 -0.03(-0.71%)
Sep 25, 2015 4.670 4.720 4.129 4.250 290,082 -0.39(-8.41%)
Sep 24, 2015 4.920 5.015 4.550 4.640 173,171 -0.34(-6.83%)
Sep 23, 2015 5.120 5.200 4.970 4.980 126,535 -0.16(-3.11%)
Sep 22, 2015 5.200 5.255 4.850 5.140 224,420 -0.18(-3.38%)
Sep 21, 2015 5.510 5.600 5.160 5.320 206,744 -0.19(-3.45%)
Sep 18, 2015 5.410 5.649 5.410 5.510 544,218 +0.01(+0.18%)
Sep 17, 2015 5.650 5.650 5.320 5.500 124,023 -0.06(-1.08%)
Sep 16, 2015 5.700 5.700 5.370 5.560 172,273 -0.04(-0.71%)
Sep 15, 2015 4.950 5.740 4.930 5.600 1,162,412 +0.68(+13.82%)
Sep 14, 2015 4.900 4.960 4.760 4.920 37,870 +0.07(+1.44%)
Sep 11, 2015 4.820 4.946 4.710 4.850 63,783 +0.04(+0.83%)
Sep 10, 2015 4.920 4.950 4.760 4.810 82,215 -0.10(-2.04%)
Sep 09, 2015 4.900 4.989 4.720 4.910 92,675 +0.03(+0.61%)
Sep 08, 2015 4.800 4.950 4.700 4.880 116,171 +0.12(+2.52%)
Sep 04, 2015 4.680 4.760 4.760 4.760 68,600 +0.11(+2.37%)
Sep 03, 2015 4.690 4.920 4.340 4.650 247,806 -0.02(-0.43%)
Sep 02, 2015 4.570 4.960 4.570 4.670 132,799 -0.03(-0.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.