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 )

5.875 -0.685 (-10.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 2, 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 (%)
Apr 28, 2023 9.090 9.350 8.990 9.020 70,852 -0.08(-0.88%)
Apr 27, 2023 9.260 9.260 9.060 9.100 111,857 -0.08(-0.87%)
Apr 26, 2023 9.210 9.370 9.080 9.180 122,645 -0.05(-0.54%)
Apr 25, 2023 9.280 9.460 9.175 9.230 84,110 -0.15(-1.60%)
Apr 24, 2023 9.510 9.690 9.320 9.380 84,049 -0.14(-1.47%)
Apr 21, 2023 10.11 10.46 9.435 9.520 134,620 -0.60(-5.93%)
Apr 20, 2023 10.04 10.14 9.740 10.12 117,576 +0.02(+0.20%)
Apr 19, 2023 9.760 10.16 9.760 10.10 130,050 +0.25(+2.54%)
Apr 18, 2023 10.35 10.36 9.810 9.850 91,402 -0.50(-4.83%)
Apr 17, 2023 10.11 10.44 9.980 10.35 163,988 +0.34(+3.40%)
Apr 14, 2023 10.35 10.62 9.990 10.01 303,397 -0.37(-3.56%)
Apr 13, 2023 10.11 10.50 10.10 10.38 195,180 +0.28(+2.77%)
Apr 12, 2023 10.45 10.49 10.06 10.10 110,697 -0.24(-2.32%)
Apr 11, 2023 10.03 10.49 10.03 10.34 143,073 +0.31(+3.09%)
Apr 10, 2023 9.840 10.13 9.750 10.03 160,989 +0.17(+1.72%)
Apr 06, 2023 9.710 9.910 9.540 9.860 109,245 +0.16(+1.65%)
Apr 05, 2023 9.690 9.810 9.530 9.700 162,700 +0.01(+0.10%)
Apr 04, 2023 9.360 9.740 9.340 9.690 171,127 +0.29(+3.09%)
Apr 03, 2023 9.500 9.750 9.270 9.400 265,744 -0.05(-0.53%)
Mar 31, 2023 9.280 9.570 9.210 9.450 245,093 +0.22(+2.38%)
Mar 30, 2023 9.150 9.290 9.030 9.230 134,895 +0.12(+1.32%)
Mar 29, 2023 9.040 9.175 8.960 9.110 138,375 +0.12(+1.33%)
Mar 28, 2023 9.160 9.260 8.950 8.990 135,313 -0.23(-2.49%)
Mar 27, 2023 9.130 9.416 9.130 9.220 160,778 +0.16(+1.77%)
Mar 24, 2023 8.740 9.110 8.603 9.060 148,615 +0.30(+3.42%)
Mar 23, 2023 8.760 8.920 8.670 8.760 245,191 +0.01(+0.11%)
Mar 22, 2023 8.880 9.195 8.690 8.750 373,358 -0.16(-1.80%)
Mar 21, 2023 8.530 9.040 8.530 8.910 395,518 +0.43(+5.07%)
Mar 20, 2023 8.270 8.490 8.180 8.480 354,892 +0.26(+3.16%)
Mar 17, 2023 7.920 8.340 7.920 8.220 826,799 -0.05(-0.60%)
Mar 16, 2023 8.290 8.480 8.190 8.270 359,592 -0.13(-1.55%)
Mar 15, 2023 8.230 8.700 8.170 8.400 391,351 -0.03(-0.36%)
Mar 14, 2023 7.350 8.630 7.350 8.430 689,258 +0.90(+11.95%)
Mar 13, 2023 7.420 7.710 7.201 7.530 462,879 -0.05(-0.66%)
Mar 10, 2023 7.760 7.900 7.330 7.580 208,008 -0.30(-3.81%)
Mar 09, 2023 8.160 8.300 7.850 7.880 144,232 -0.25(-3.08%)
Mar 08, 2023 8.060 8.180 7.940 8.130 160,801 +0.04(+0.49%)
Mar 07, 2023 8.270 8.350 8.080 8.090 119,254 -0.15(-1.82%)
Mar 06, 2023 8.410 8.410 7.820 8.240 149,845 -0.22(-2.60%)
Mar 03, 2023 8.280 8.500 8.180 8.460 107,652 +0.23(+2.79%)
Mar 02, 2023 8.080 8.230 7.990 8.230 101,801 +0.07(+0.86%)
Mar 01, 2023 8.280 8.340 8.095 8.160 119,303 -0.09(-1.09%)
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%)
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.