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 )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 27, 2015 3.240 3.260 3.170 3.170 42,028 -0.04(-1.25%)
Feb 26, 2015 3.350 3.350 3.200 3.210 16,247 -0.01(-0.31%)
Feb 25, 2015 3.300 3.389 3.130 3.220 69,542 -0.08(-2.42%)
Feb 24, 2015 3.230 3.320 3.210 3.300 36,012 +0.10(+3.12%)
Feb 23, 2015 3.120 3.260 3.120 3.200 15,762 +0.03(+0.95%)
Feb 20, 2015 3.190 3.250 3.160 3.170 13,976 +0.01(+0.32%)
Feb 19, 2015 3.200 3.320 3.120 3.160 44,085 -0.04(-1.25%)
Feb 18, 2015 3.430 3.430 3.200 3.200 70,087 -0.21(-6.16%)
Feb 17, 2015 3.450 3.476 3.250 3.410 49,011 -0.04(-1.16%)
Feb 13, 2015 3.500 3.450 3.450 3.450 167,500 +0.02(+0.58%)
Feb 12, 2015 3.340 3.650 3.250 3.430 176,784 +0.13(+3.94%)
Feb 11, 2015 3.200 3.390 3.120 3.300 81,156 +0.12(+3.94%)
Feb 10, 2015 3.300 3.300 3.070 3.175 41,904 -0.15(-4.37%)
Feb 09, 2015 3.200 3.390 3.190 3.320 49,034 +0.12(+3.75%)
Feb 06, 2015 3.050 3.250 3.050 3.200 57,977 +0.04(+1.27%)
Feb 05, 2015 3.000 3.190 2.900 3.160 536,008 -0.29(-8.41%)
Feb 04, 2015 3.360 3.510 3.360 3.450 20,542 +0.06(+1.77%)
Feb 03, 2015 3.420 3.450 3.355 3.390 7,637 -0.05(-1.45%)
Feb 02, 2015 3.440 3.440 3.350 3.440 16,459 +0.00(+0.00%)
Jan 30, 2015 3.360 3.450 3.360 3.440 12,850 +0.09(+2.69%)
Jan 29, 2015 3.410 3.440 3.350 3.350 36,992 -0.14(-4.01%)
Jan 28, 2015 3.700 3.720 3.420 3.490 63,480 -0.37(-9.59%)
Jan 27, 2015 3.800 3.860 3.550 3.860 26,741 +0.06(+1.58%)
Jan 26, 2015 3.490 3.800 3.490 3.800 16,108 +0.25(+7.04%)
Jan 23, 2015 3.400 3.690 3.400 3.550 27,599 +0.06(+1.72%)
Jan 22, 2015 3.500 3.520 3.450 3.490 5,231 +0.05(+1.45%)
Jan 21, 2015 3.470 3.470 3.342 3.440 10,693 -0.05(-1.43%)
Jan 20, 2015 3.500 3.540 3.360 3.490 23,808 -0.01(-0.29%)
Jan 16, 2015 3.600 3.600 3.400 3.500 41,032 -0.15(-4.11%)
Jan 15, 2015 3.700 3.944 3.650 3.650 8,226 -0.07(-1.88%)
Jan 14, 2015 3.850 3.990 3.720 3.720 20,977 -0.13(-3.38%)
Jan 13, 2015 4.050 4.050 3.810 3.850 13,483 -0.11(-2.78%)
Jan 12, 2015 4.080 4.080 3.950 3.960 16,347 -0.02(-0.50%)
Jan 09, 2015 4.130 4.130 3.950 3.980 30,939 -0.12(-2.93%)
Jan 08, 2015 4.150 4.240 4.000 4.100 74,565 +0.05(+1.36%)
Jan 07, 2015 3.700 4.154 3.681 4.045 86,742 +0.34(+9.32%)
Jan 06, 2015 3.690 3.740 3.510 3.700 46,044 +0.00(+0.00%)
Jan 05, 2015 3.600 3.700 3.520 3.700 11,912 +0.10(+2.78%)
Jan 02, 2015 3.600 3.620 3.560 3.600 9,914 +0.01(+0.28%)
Dec 31, 2014 3.500 3.590 3.590 3.590 52,100 -0.02(-0.55%)
Dec 30, 2014 3.750 3.750 3.520 3.610 21,633 -0.06(-1.63%)
Dec 29, 2014 3.600 3.709 3.500 3.670 21,926 +0.10(+2.80%)
Dec 26, 2014 3.840 3.840 3.520 3.570 39,647 -0.28(-7.27%)
Dec 24, 2014 3.630 3.850 3.850 3.850 59,100 +0.17(+4.62%)
Dec 23, 2014 3.540 3.680 3.530 3.680 17,717 +0.16(+4.55%)
Dec 22, 2014 3.510 3.570 3.500 3.520 17,242 +0.00(+0.00%)
Dec 19, 2014 3.500 3.559 3.340 3.520 121,225 +0.03(+0.86%)
Dec 18, 2014 3.380 3.550 3.321 3.490 136,169 +0.18(+5.44%)
Dec 17, 2014 3.100 3.390 3.025 3.310 1,217,411 +0.24(+7.82%)
Dec 16, 2014 3.150 3.183 3.050 3.070 22,555 -0.09(-2.85%)
Dec 15, 2014 3.350 3.360 3.160 3.160 25,388 -0.21(-6.09%)
Dec 12, 2014 3.380 3.400 3.260 3.365 25,972 +0.06(+1.66%)
Dec 11, 2014 3.000 3.350 3.000 3.310 20,210 +0.31(+10.33%)
Dec 10, 2014 3.350 3.350 2.950 3.000 94,267 -0.28(-8.54%)
Dec 09, 2014 3.200 3.350 3.200 3.280 12,894 +0.02(+0.61%)
Dec 08, 2014 3.450 3.500 3.140 3.260 42,933 -0.19(-5.51%)
Dec 05, 2014 3.320 3.450 3.302 3.450 82,259 +0.18(+5.50%)
Dec 04, 2014 3.095 3.300 3.095 3.270 68,406 +0.17(+5.48%)
Dec 03, 2014 2.890 3.100 2.890 3.100 27,071 +0.21(+7.27%)
Dec 02, 2014 2.951 3.010 2.890 2.890 6,189 +0.03(+1.05%)
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.