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 (%)
Feb 28, 2023 8.290 8.350 8.135 8.250 269,832 -0.08(-0.96%)
Feb 27, 2023 8.340 8.465 8.240 8.330 209,059 +0.11(+1.34%)
Feb 24, 2023 8.070 8.290 7.960 8.220 304,976 +0.08(+0.98%)
Feb 23, 2023 8.190 8.190 7.920 8.140 175,322 +0.07(+0.87%)
Feb 22, 2023 7.990 8.290 7.900 8.070 245,113 +0.08(+1.00%)
Feb 21, 2023 8.650 8.650 7.980 7.990 170,143 -0.71(-8.16%)
Feb 17, 2023 8.500 8.760 8.290 8.700 363,679 +0.22(+2.59%)
Feb 16, 2023 8.800 8.950 8.430 8.480 358,787 -0.53(-5.88%)
Feb 15, 2023 8.910 9.020 8.710 9.010 322,315 +0.05(+0.56%)
Feb 14, 2023 8.920 9.155 8.820 8.960 284,164 +0.03(+0.34%)
Feb 13, 2023 9.120 9.280 8.770 8.930 185,735 -0.14(-1.54%)
Feb 10, 2023 8.610 9.110 8.500 9.070 374,592 +0.43(+4.98%)
Feb 09, 2023 9.090 9.230 8.630 8.640 152,441 -0.36(-4.00%)
Feb 08, 2023 9.270 9.340 8.910 9.000 157,047 -0.28(-3.02%)
Feb 07, 2023 9.290 9.420 9.060 9.280 223,938 -0.04(-0.43%)
Feb 06, 2023 9.920 10.02 9.030 9.320 320,733 -0.58(-5.86%)
Feb 03, 2023 9.650 10.25 9.650 9.900 233,468 +0.18(+1.85%)
Feb 02, 2023 9.350 9.760 9.350 9.720 255,752 +0.43(+4.63%)
Feb 01, 2023 9.420 9.540 9.195 9.290 251,183 -0.18(-1.90%)
Jan 31, 2023 9.700 9.815 9.300 9.470 357,423 -0.26(-2.67%)
Jan 30, 2023 9.950 10.01 9.300 9.730 273,640 -0.48(-4.70%)
Jan 27, 2023 9.840 10.36 9.700 10.21 244,318 +0.23(+2.30%)
Jan 26, 2023 10.34 10.34 9.600 9.980 203,346 -0.34(-3.29%)
Jan 25, 2023 10.76 10.76 9.950 10.32 148,617 -0.51(-4.71%)
Jan 24, 2023 10.96 11.25 10.83 10.83 194,580 -0.12(-1.10%)
Jan 23, 2023 10.51 11.05 10.06 10.95 317,181 +0.45(+4.29%)
Jan 20, 2023 10.35 10.69 10.06 10.50 321,092 +0.35(+3.45%)
Jan 19, 2023 9.500 10.22 9.460 10.15 229,145 +0.52(+5.40%)
Jan 18, 2023 10.41 10.52 9.580 9.630 72,931 -0.78(-7.49%)
Jan 17, 2023 10.70 10.88 10.30 10.41 114,519 -0.21(-1.98%)
Jan 13, 2023 9.380 10.82 9.380 10.62 248,657 +1.13(+11.91%)
Jan 12, 2023 9.780 9.820 9.335 9.490 168,629 -0.39(-3.95%)
Jan 11, 2023 10.53 10.53 9.540 9.880 261,194 -0.66(-6.26%)
Jan 10, 2023 10.64 11.02 10.47 10.54 177,517 -0.21(-1.95%)
Jan 09, 2023 10.80 11.32 10.64 10.75 351,900 -0.02(-0.19%)
Jan 06, 2023 10.45 10.88 10.22 10.77 183,302 +0.46(+4.46%)
Jan 05, 2023 9.640 10.37 9.640 10.31 151,001 +0.54(+5.53%)
Jan 04, 2023 9.880 10.01 9.710 9.770 65,613 -0.11(-1.11%)
Jan 03, 2023 10.07 10.34 9.805 9.880 99,992 -0.10(-1.00%)
Dec 30, 2022 10.16 10.20 9.797 9.980 84,793 -0.24(-2.35%)
Dec 29, 2022 9.900 10.51 9.665 10.22 93,522 +0.42(+4.29%)
Dec 28, 2022 9.360 9.885 9.320 9.800 258,913 +0.36(+3.81%)
Dec 27, 2022 9.970 9.970 9.260 9.440 136,514 -0.50(-5.03%)
Dec 23, 2022 10.17 10.31 9.910 9.940 123,569 -0.24(-2.36%)
Dec 22, 2022 10.30 10.30 10.01 10.18 175,208 -0.15(-1.45%)
Dec 21, 2022 10.27 10.55 10.27 10.33 111,073 +0.12(+1.18%)
Dec 20, 2022 10.03 10.26 9.860 10.21 112,987 +0.06(+0.59%)
Dec 19, 2022 10.55 10.60 10.07 10.15 193,530 -0.39(-3.70%)
Dec 16, 2022 10.57 10.82 10.47 10.54 279,563 -0.17(-1.59%)
Dec 15, 2022 10.83 11.20 10.65 10.71 210,926 -0.22(-2.01%)
Dec 14, 2022 10.95 11.10 10.81 10.93 82,647 -0.02(-0.18%)
Dec 13, 2022 10.99 11.13 10.73 10.95 235,167 +0.32(+3.01%)
Dec 12, 2022 10.60 10.78 10.57 10.63 90,562 -0.03(-0.28%)
Dec 09, 2022 10.85 10.98 10.63 10.66 81,728 -0.08(-0.74%)
Dec 08, 2022 10.69 10.89 10.58 10.74 101,840 +0.13(+1.23%)
Dec 07, 2022 10.46 10.83 10.45 10.61 92,121 +0.04(+0.38%)
Dec 06, 2022 10.83 10.83 10.42 10.57 80,391 -0.36(-3.29%)
Dec 05, 2022 10.99 11.08 10.74 10.93 110,828 -0.16(-1.44%)
Dec 02, 2022 10.89 11.13 10.89 11.09 106,523 +0.06(+0.54%)
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.