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 )

7.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2016 8.750 9.130 8.750 9.030 345,922 +0.28(+3.20%)
Sep 29, 2016 8.860 8.860 8.540 8.750 82,242 -0.11(-1.24%)
Sep 28, 2016 8.880 8.930 8.600 8.860 62,585 +0.03(+0.34%)
Sep 27, 2016 8.680 8.960 8.680 8.830 86,496 +0.21(+2.44%)
Sep 26, 2016 8.830 8.830 8.620 8.620 55,939 -0.24(-2.71%)
Sep 23, 2016 9.190 9.190 8.830 8.860 48,623 -0.33(-3.59%)
Sep 22, 2016 8.730 9.210 8.730 9.190 149,840 +0.57(+6.61%)
Sep 21, 2016 8.300 8.640 8.120 8.620 67,635 +0.34(+4.11%)
Sep 20, 2016 8.510 8.620 8.120 8.280 140,097 -0.23(-2.70%)
Sep 19, 2016 8.580 8.730 8.400 8.510 74,634 -0.06(-0.70%)
Sep 16, 2016 8.400 8.620 8.340 8.570 142,117 +0.23(+2.76%)
Sep 15, 2016 8.440 8.510 8.310 8.340 87,209 +0.09(+1.09%)
Sep 14, 2016 8.200 8.360 8.170 8.250 40,742 +0.06(+0.73%)
Sep 13, 2016 8.440 8.482 8.140 8.190 52,284 -0.23(-2.73%)
Sep 12, 2016 8.050 8.490 7.810 8.420 157,015 +0.12(+1.45%)
Sep 09, 2016 9.330 9.330 8.220 8.300 367,354 -1.06(-11.32%)
Sep 08, 2016 8.960 9.880 8.960 9.360 327,349 +0.36(+4.00%)
Sep 07, 2016 8.890 9.155 8.890 9.000 120,203 +0.06(+0.67%)
Sep 06, 2016 8.900 9.050 8.760 8.940 133,780 +0.05(+0.56%)
Sep 02, 2016 9.060 8.890 8.890 8.890 86,000 -0.10(-1.11%)
Sep 01, 2016 8.990 9.030 8.720 8.990 119,112 -0.02(-0.22%)
Aug 31, 2016 9.170 9.170 8.840 9.010 125,560 -0.08(-0.88%)
Aug 30, 2016 8.870 9.200 8.770 9.090 199,146 +0.14(+1.56%)
Aug 29, 2016 8.790 8.980 8.610 8.950 74,469 +0.09(+1.02%)
Aug 26, 2016 8.830 8.970 8.780 8.860 33,303 +0.01(+0.11%)
Aug 25, 2016 8.780 8.880 8.620 8.850 82,132 +0.03(+0.34%)
Aug 24, 2016 8.970 9.050 8.770 8.820 113,732 -0.12(-1.34%)
Aug 23, 2016 8.890 9.050 8.864 8.940 71,416 +0.01(+0.11%)
Aug 22, 2016 9.090 9.170 8.830 8.930 115,989 -0.09(-1.00%)
Aug 19, 2016 8.970 9.180 8.890 9.020 200,187 +0.05(+0.56%)
Aug 18, 2016 8.920 8.970 8.878 8.970 109,922 +0.00(+0.00%)
Aug 17, 2016 8.790 9.000 8.690 8.970 142,276 +0.21(+2.40%)
Aug 16, 2016 8.900 8.980 8.550 8.760 173,053 -0.15(-1.68%)
Aug 15, 2016 8.980 9.240 8.880 8.910 287,177 -0.16(-1.76%)
Aug 12, 2016 9.010 9.160 8.940 9.070 202,406 +0.12(+1.34%)
Aug 11, 2016 8.270 9.100 8.160 8.950 386,886 +0.69(+8.35%)
Aug 10, 2016 8.290 8.420 8.093 8.260 207,553 -0.04(-0.48%)
Aug 09, 2016 8.390 8.500 8.160 8.300 238,786 -0.14(-1.66%)
Aug 08, 2016 8.620 8.750 8.330 8.440 316,166 -0.09(-1.06%)
Aug 05, 2016 8.450 8.700 8.320 8.530 451,520 +0.16(+1.91%)
Aug 04, 2016 8.040 8.940 7.930 8.370 1,550,651 +1.19(+16.57%)
Aug 03, 2016 6.690 7.210 6.510 7.180 344,040 +0.49(+7.32%)
Aug 02, 2016 6.600 6.760 6.520 6.690 227,077 +0.05(+0.75%)
Aug 01, 2016 6.680 6.770 6.600 6.640 108,305 -0.08(-1.19%)
Jul 29, 2016 6.800 6.849 6.650 6.720 213,088 +0.00(+0.00%)
Jul 28, 2016 6.720 6.760 6.520 6.720 187,726 +0.00(+0.00%)
Jul 27, 2016 6.640 6.800 6.480 6.720 123,994 +0.08(+1.20%)
Jul 26, 2016 6.520 6.670 6.450 6.640 206,898 +0.15(+2.31%)
Jul 25, 2016 6.570 6.680 6.410 6.490 124,697 -0.12(-1.82%)
Jul 22, 2016 6.610 6.710 6.510 6.610 87,844 -0.03(-0.45%)
Jul 21, 2016 6.970 7.030 6.480 6.640 287,700 -0.35(-5.01%)
Jul 20, 2016 6.910 7.020 6.800 6.990 116,515 +0.15(+2.19%)
Jul 19, 2016 6.800 6.920 6.710 6.840 71,956 -0.01(-0.15%)
Jul 18, 2016 6.870 6.990 6.720 6.850 198,101 -0.07(-1.01%)
Jul 15, 2016 7.680 7.680 6.850 6.920 449,821 -0.71(-9.31%)
Jul 14, 2016 7.820 7.890 7.570 7.630 394,249 -0.15(-1.93%)
Jul 13, 2016 7.700 7.810 7.610 7.780 232,086 +0.13(+1.70%)
Jul 12, 2016 7.890 7.950 7.640 7.650 425,910 -0.21(-2.67%)
Jul 11, 2016 7.730 7.970 7.675 7.860 310,118 +0.22(+2.88%)
Jul 08, 2016 7.310 7.660 7.230 7.640 332,291 +0.41(+5.67%)
Jul 07, 2016 7.130 7.345 7.030 7.230 135,217 +0.11(+1.54%)
Jul 05, 2016 6.960 7.250 6.900 7.120 178,959 +0.15(+2.15%)
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.