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 )

6.040 +0.070 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 6.500 6.630 6.360 6.550 1,504,437 +0.07(+1.08%)
Nov 29, 2023 6.300 6.540 6.184 6.480 359,117 +0.26(+4.18%)
Nov 28, 2023 5.970 6.310 5.950 6.220 415,044 +0.24(+4.01%)
Nov 27, 2023 5.950 6.040 5.836 5.980 278,420 +0.03(+0.50%)
Nov 24, 2023 5.850 6.040 5.850 5.950 77,309 +0.05(+0.85%)
Nov 22, 2023 6.050 6.190 5.810 5.900 237,416 -0.06(-1.01%)
Nov 21, 2023 5.960 6.015 5.780 5.960 1,519,725 -0.09(-1.49%)
Nov 20, 2023 5.920 6.150 5.810 6.050 377,702 +0.17(+2.89%)
Nov 17, 2023 5.880 5.990 5.765 5.880 498,036 +0.08(+1.38%)
Nov 16, 2023 5.660 5.810 5.430 5.800 1,024,309 +0.04(+0.69%)
Nov 15, 2023 5.620 5.990 5.610 5.760 629,865 +0.14(+2.49%)
Nov 14, 2023 5.430 5.830 5.410 5.620 1,619,325 +0.47(+9.13%)
Nov 13, 2023 5.020 5.270 4.970 5.150 172,564 +0.13(+2.59%)
Nov 10, 2023 5.080 5.080 4.830 5.020 368,478 -0.03(-0.59%)
Nov 09, 2023 5.470 5.564 5.000 5.050 391,282 -0.35(-6.48%)
Nov 08, 2023 5.330 5.430 4.890 5.400 599,641 +0.02(+0.37%)
Nov 07, 2023 4.200 5.495 4.155 5.380 862,146 +1.45(+36.90%)
Nov 06, 2023 4.100 4.100 3.920 3.930 375,340 -0.11(-2.72%)
Nov 03, 2023 3.940 4.180 3.920 4.040 493,450 +0.24(+6.32%)
Nov 02, 2023 3.600 3.810 3.560 3.800 486,542 +0.19(+5.26%)
Nov 01, 2023 3.760 3.760 3.450 3.610 1,280,004 -0.15(-3.99%)
Oct 31, 2023 3.780 3.830 3.690 3.760 308,067 -0.02(-0.53%)
Oct 30, 2023 3.730 3.810 3.640 3.780 296,201 +0.05(+1.34%)
Oct 27, 2023 3.710 3.750 3.580 3.730 425,906 +0.05(+1.36%)
Oct 26, 2023 3.710 3.730 3.600 3.680 327,098 -0.05(-1.34%)
Oct 25, 2023 3.880 3.890 3.710 3.730 298,927 -0.21(-5.33%)
Oct 24, 2023 3.910 4.020 3.880 3.940 473,149 +0.05(+1.29%)
Oct 23, 2023 4.050 4.050 3.820 3.890 2,068,457 -0.15(-3.71%)
Oct 20, 2023 4.170 4.170 4.030 4.040 229,144 -0.13(-3.12%)
Oct 19, 2023 4.220 4.300 4.160 4.170 423,790 -0.08(-1.88%)
Oct 18, 2023 4.270 4.290 4.095 4.250 545,915 +0.03(+0.71%)
Oct 17, 2023 4.170 4.710 4.150 4.220 549,160 +0.03(+0.72%)
Oct 16, 2023 4.150 4.200 3.970 4.190 538,326 +0.21(+5.28%)
Oct 13, 2023 4.040 4.100 3.920 3.980 669,881 -0.11(-2.69%)
Oct 12, 2023 4.330 4.330 4.020 4.090 335,185 -0.17(-3.88%)
Oct 11, 2023 4.570 4.570 4.085 4.255 362,010 -0.32(-6.89%)
Oct 10, 2023 4.370 4.620 4.370 4.570 618,301 +0.19(+4.34%)
Oct 09, 2023 4.680 4.680 4.370 4.380 357,464 -0.20(-4.37%)
Oct 06, 2023 4.680 4.750 4.565 4.580 348,283 -0.14(-2.97%)
Oct 05, 2023 4.800 4.880 4.650 4.720 163,259 -0.08(-1.67%)
Oct 04, 2023 4.930 4.930 4.700 4.800 247,686 -0.11(-2.24%)
Oct 03, 2023 4.920 4.980 4.800 4.910 245,274 -0.09(-1.80%)
Oct 02, 2023 4.990 5.010 4.820 5.000 278,799 +0.00(+0.00%)
Sep 29, 2023 5.100 5.100 4.850 5.000 231,432 -0.06(-1.19%)
Sep 28, 2023 5.020 5.150 4.965 5.060 307,950 +0.06(+1.20%)
Sep 27, 2023 4.790 5.050 4.630 5.000 611,762 +0.32(+6.84%)
Sep 26, 2023 4.880 5.020 4.670 4.680 220,716 -0.31(-6.21%)
Sep 25, 2023 4.780 5.020 4.960 4.990 226,913 +0.14(+2.89%)
Sep 22, 2023 5.000 5.010 4.630 4.850 575,720 -0.14(-2.81%)
Sep 21, 2023 5.160 5.160 4.880 4.990 236,039 -0.21(-4.04%)
Sep 20, 2023 5.410 5.410 5.145 5.200 241,207 -0.09(-1.70%)
Sep 19, 2023 5.340 5.440 5.280 5.290 134,917 -0.08(-1.49%)
Sep 18, 2023 5.480 5.480 5.250 5.370 235,218 -0.08(-1.47%)
Sep 15, 2023 5.510 5.530 5.300 5.450 623,454 -0.09(-1.62%)
Sep 14, 2023 5.510 5.670 5.440 5.540 212,494 +0.04(+0.73%)
Sep 13, 2023 5.640 5.710 5.490 5.500 153,137 -0.15(-2.65%)
Sep 12, 2023 5.760 5.820 5.620 5.650 257,073 -0.17(-2.92%)
Sep 11, 2023 5.710 6.050 5.710 5.820 334,399 +0.24(+4.30%)
Sep 08, 2023 5.870 5.880 5.380 5.580 271,264 -0.33(-5.58%)
Sep 07, 2023 6.120 6.120 5.845 5.910 174,593 -0.24(-3.90%)
Sep 06, 2023 6.100 6.270 6.041 6.150 129,955 +0.00(+0.00%)
Sep 05, 2023 6.290 6.320 6.030 6.150 200,814 -0.15(-2.38%)
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.