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 )

5.880 -0.680 (-10.37%)
Streaming Delayed Price Updated: 4:00 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 30, 2024 6.580 6.660 6.390 6.410 209,688 -0.25(-3.75%)
Apr 29, 2024 6.660 6.870 6.490 6.660 261,360 +0.03(+0.45%)
Apr 26, 2024 6.530 6.700 6.430 6.630 421,184 +0.11(+1.69%)
Apr 25, 2024 6.720 6.870 6.460 6.520 232,933 -0.35(-5.09%)
Apr 24, 2024 6.930 6.980 6.820 6.870 123,609 -0.10(-1.43%)
Apr 23, 2024 6.840 7.150 6.780 6.970 166,480 +0.11(+1.60%)
Apr 22, 2024 6.540 6.870 6.450 6.860 408,495 +0.36(+5.54%)
Apr 19, 2024 6.450 6.600 6.300 6.500 332,067 -0.05(-0.76%)
Apr 18, 2024 6.890 6.946 6.490 6.550 237,595 -0.39(-5.62%)
Apr 17, 2024 7.060 7.145 6.920 6.940 168,441 -0.06(-0.86%)
Apr 16, 2024 6.970 7.130 6.900 7.000 258,443 -0.03(-0.43%)
Apr 15, 2024 7.220 7.240 6.950 7.030 159,626 -0.18(-2.50%)
Apr 12, 2024 7.270 7.280 6.960 7.210 276,827 -0.13(-1.77%)
Apr 11, 2024 7.530 7.620 7.245 7.340 191,113 -0.16(-2.13%)
Apr 10, 2024 7.810 7.860 7.480 7.500 160,252 -0.53(-6.60%)
Apr 09, 2024 7.940 8.080 7.910 8.030 179,228 +0.11(+1.39%)
Apr 08, 2024 7.840 7.980 7.780 7.920 789,608 +0.12(+1.54%)
Apr 05, 2024 7.700 7.910 7.620 7.800 1,409,924 +0.04(+0.52%)
Apr 04, 2024 8.160 8.250 7.700 7.760 332,857 -0.30(-3.72%)
Apr 03, 2024 7.760 8.060 7.699 8.060 388,679 +0.25(+3.20%)
Apr 02, 2024 7.770 7.850 7.680 7.810 321,428 -0.14(-1.76%)
Apr 01, 2024 8.100 8.110 7.770 7.950 154,983 -0.12(-1.49%)
Mar 28, 2024 7.740 8.110 7.740 8.070 172,095 +0.30(+3.86%)
Mar 27, 2024 7.600 7.800 7.560 7.770 296,087 +0.22(+2.91%)
Mar 26, 2024 7.500 7.600 7.385 7.550 159,681 +0.13(+1.75%)
Mar 25, 2024 7.340 7.480 7.313 7.420 162,652 +0.07(+0.95%)
Mar 22, 2024 7.710 7.710 7.340 7.350 126,188 -0.32(-4.17%)
Mar 21, 2024 7.770 7.875 7.620 7.670 316,808 -0.07(-0.90%)
Mar 20, 2024 7.680 7.815 7.520 7.740 309,343 +0.06(+0.78%)
Mar 19, 2024 7.690 7.800 7.570 7.680 161,949 -0.03(-0.39%)
Mar 18, 2024 7.680 7.880 7.500 7.710 360,595 +0.03(+0.39%)
Mar 15, 2024 7.720 7.850 7.602 7.680 335,002 -0.08(-1.03%)
Mar 14, 2024 8.040 8.055 7.639 7.760 215,001 -0.29(-3.60%)
Mar 13, 2024 8.200 8.340 7.840 8.050 308,157 -0.18(-2.19%)
Mar 12, 2024 8.430 8.465 8.030 8.230 388,524 -0.21(-2.49%)
Mar 11, 2024 8.490 8.815 8.380 8.440 191,460 -0.31(-3.54%)
Mar 08, 2024 9.100 9.280 8.660 8.750 468,626 -0.27(-2.99%)
Mar 07, 2024 9.020 9.150 8.310 9.020 712,502 -0.04(-0.44%)
Mar 06, 2024 8.910 9.310 8.531 9.060 546,857 +0.07(+0.78%)
Mar 05, 2024 9.000 9.900 8.470 8.990 722,731 -1.60(-15.11%)
Mar 04, 2024 10.75 10.83 10.54 10.59 582,303 -0.10(-0.94%)
Mar 01, 2024 10.58 10.76 10.20 10.69 457,191 +0.13(+1.23%)
Feb 29, 2024 10.54 10.71 10.47 10.56 442,297 +0.23(+2.23%)
Feb 28, 2024 10.54 10.69 10.24 10.33 473,347 -0.34(-3.19%)
Feb 27, 2024 10.54 10.83 10.51 10.67 383,945 +0.22(+2.11%)
Feb 26, 2024 10.36 10.60 10.26 10.45 397,401 +0.08(+0.77%)
Feb 23, 2024 10.18 10.65 10.01 10.37 419,385 +0.14(+1.37%)
Feb 22, 2024 10.51 10.55 10.15 10.23 426,648 -0.17(-1.63%)
Feb 21, 2024 10.35 10.53 10.25 10.40 328,841 -0.02(-0.19%)
Feb 20, 2024 10.45 10.50 10.18 10.42 443,237 -0.18(-1.70%)
Feb 16, 2024 10.39 10.65 10.33 10.60 490,682 +0.11(+1.05%)
Feb 15, 2024 10.01 10.50 9.980 10.49 578,686 +0.59(+5.96%)
Feb 14, 2024 9.920 10.10 9.824 9.900 440,819 +0.14(+1.43%)
Feb 13, 2024 9.600 9.770 9.450 9.760 564,727 -0.28(-2.79%)
Feb 12, 2024 9.820 10.06 9.820 10.04 548,023 +0.16(+1.62%)
Feb 09, 2024 10.00 10.05 9.725 9.880 468,296 +0.01(+0.10%)
Feb 08, 2024 9.630 9.920 9.590 9.870 503,494 +0.18(+1.86%)
Feb 07, 2024 9.680 9.930 9.560 9.690 555,475 -0.05(-0.51%)
Feb 06, 2024 9.510 9.870 9.510 9.740 474,252 +0.18(+1.88%)
Feb 05, 2024 9.550 9.670 9.430 9.560 553,108 -0.04(-0.42%)
Feb 02, 2024 9.600 9.730 9.540 9.600 313,726 -0.15(-1.54%)
Feb 01, 2024 9.750 9.840 9.525 9.750 431,826 +0.08(+0.83%)
Jan 31, 2024 9.420 9.930 9.400 9.670 224,203 +0.15(+1.58%)
Jan 30, 2024 9.610 9.620 9.470 9.520 383,466 -0.16(-1.65%)
Jan 29, 2024 9.590 9.835 9.470 9.680 485,029 +0.15(+1.57%)
Jan 26, 2024 9.520 9.650 9.430 9.530 401,614 +0.02(+0.21%)
Jan 25, 2024 9.360 9.540 9.240 9.510 514,845 +0.31(+3.37%)
Jan 24, 2024 9.050 9.430 8.974 9.200 481,256 +0.34(+3.84%)
Jan 23, 2024 9.200 9.320 8.680 8.860 510,888 -0.18(-1.99%)
Jan 22, 2024 8.860 9.060 8.825 9.040 442,387 +0.26(+2.96%)
Jan 19, 2024 8.220 8.800 7.980 8.780 609,368 +0.64(+7.86%)
Jan 18, 2024 7.880 8.330 7.880 8.140 314,632 +0.33(+4.16%)
Jan 17, 2024 7.800 7.900 7.670 7.815 129,291 -0.13(-1.70%)
Jan 16, 2024 7.840 7.960 7.630 7.950 199,700 +0.05(+0.63%)
Jan 12, 2024 8.070 8.270 7.841 7.900 145,453 -0.10(-1.25%)
Jan 11, 2024 8.180 8.180 7.730 8.000 425,676 -0.22(-2.68%)
Jan 10, 2024 8.510 8.620 8.020 8.220 591,223 -0.25(-2.95%)
Jan 09, 2024 8.470 8.770 8.290 8.470 764,869 -0.12(-1.40%)
Jan 08, 2024 8.580 9.250 8.570 8.590 1,047,455 +0.04(+0.47%)
Jan 05, 2024 7.430 8.740 7.339 8.550 1,417,173 +1.80(+26.67%)
Jan 04, 2024 6.630 6.770 6.520 6.750 205,411 +0.12(+1.81%)
Jan 03, 2024 6.820 7.095 6.550 6.630 449,856 -0.28(-4.05%)
Jan 02, 2024 6.760 6.970 6.760 6.910 350,871 +0.08(+1.17%)
Dec 29, 2023 6.890 6.940 6.755 6.830 473,582 -0.05(-0.73%)
Dec 28, 2023 6.940 7.030 6.845 6.880 454,270 -0.11(-1.57%)
Dec 27, 2023 7.160 7.340 6.920 6.990 145,025 -0.15(-2.10%)
Dec 26, 2023 7.010 7.220 6.979 7.140 267,426 +0.14(+2.00%)
Dec 22, 2023 7.180 7.360 6.980 7.000 294,991 -0.15(-2.10%)
Dec 21, 2023 7.160 7.320 7.040 7.150 298,448 +0.20(+2.88%)
Dec 20, 2023 7.060 7.360 6.930 6.950 205,343 -0.11(-1.56%)
Dec 19, 2023 7.150 7.310 6.992 7.060 357,084 -0.08(-1.12%)
Dec 18, 2023 7.280 7.500 7.100 7.140 173,867 -0.15(-2.06%)
Dec 15, 2023 7.740 7.840 7.140 7.290 496,511 -0.36(-4.71%)
Dec 14, 2023 7.960 8.180 7.480 7.650 379,342 -0.11(-1.42%)
Dec 13, 2023 7.480 7.810 7.260 7.760 1,952,963 +0.26(+3.47%)
Dec 12, 2023 7.500 7.540 7.290 7.500 223,282 -0.05(-0.66%)
Dec 11, 2023 7.490 7.575 7.380 7.550 352,902 +0.04(+0.53%)
Dec 08, 2023 7.380 7.660 7.380 7.510 324,804 +0.09(+1.21%)
Dec 07, 2023 7.320 7.465 7.120 7.420 246,078 +0.12(+1.64%)
Dec 06, 2023 6.880 7.370 6.190 7.300 672,682 +0.36(+5.19%)
Dec 05, 2023 7.150 7.300 6.740 6.940 490,796 -0.21(-2.94%)
Dec 04, 2023 6.840 7.169 6.830 7.150 304,961 +0.27(+3.92%)
Dec 01, 2023 6.520 6.950 6.350 6.880 457,001 +0.33(+5.04%)
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%)
Sep 01, 2023 6.290 6.400 6.230 6.300 151,542 +0.04(+0.64%)
Aug 31, 2023 6.400 6.490 6.195 6.260 174,850 -0.13(-2.03%)
Aug 30, 2023 6.640 6.660 6.290 6.390 181,966 -0.25(-3.77%)
Aug 29, 2023 6.360 6.690 6.310 6.640 312,315 +0.25(+3.91%)
Aug 28, 2023 6.430 6.605 6.360 6.390 297,383 +0.05(+0.79%)
Aug 25, 2023 6.360 6.500 6.120 6.340 302,911 +0.02(+0.32%)
Aug 24, 2023 6.470 6.470 6.210 6.320 213,801 -0.20(-3.07%)
Aug 23, 2023 6.480 6.640 6.400 6.520 262,368 +0.13(+2.03%)
Aug 22, 2023 6.020 6.410 6.010 6.390 398,648 +0.41(+6.86%)
Aug 21, 2023 5.900 6.000 5.770 5.980 261,106 +0.23(+4.00%)
Aug 18, 2023 5.830 6.190 5.710 5.750 341,649 -0.18(-3.04%)
Aug 17, 2023 5.670 6.050 5.450 5.930 439,960 +0.28(+4.96%)
Aug 16, 2023 6.110 6.190 5.630 5.650 462,241 -0.51(-8.28%)
Aug 15, 2023 6.080 6.230 5.945 6.160 238,266 +0.04(+0.65%)
Aug 14, 2023 6.130 6.310 6.000 6.120 329,116 +0.05(+0.82%)
Aug 11, 2023 6.190 6.340 5.970 6.070 322,104 -0.18(-2.88%)
Aug 10, 2023 6.700 6.900 6.240 6.250 306,070 -0.43(-6.51%)
Aug 09, 2023 6.430 7.000 6.220 6.685 471,830 +0.01(+0.22%)
Aug 08, 2023 8.070 8.120 5.795 6.670 3,545,639 -1.61(-19.44%)
Aug 07, 2023 8.360 8.400 8.070 8.280 313,088 -0.14(-1.66%)
Aug 04, 2023 8.580 8.615 8.280 8.420 267,764 -0.16(-1.86%)
Aug 03, 2023 8.330 8.720 8.250 8.580 243,075 +0.18(+2.14%)
Aug 02, 2023 8.420 8.460 8.250 8.400 175,678 -0.11(-1.29%)
Aug 01, 2023 8.560 8.615 8.230 8.510 189,823 -0.13(-1.50%)
Jul 31, 2023 8.550 8.750 8.370 8.640 252,664 +0.13(+1.53%)
Jul 28, 2023 8.240 8.535 8.150 8.510 221,197 +0.33(+4.03%)
Jul 27, 2023 8.830 8.930 8.150 8.180 250,002 -0.60(-6.83%)
Jul 26, 2023 8.540 8.820 8.250 8.780 257,885 +0.23(+2.69%)
Jul 25, 2023 8.630 8.710 8.410 8.550 234,526 -0.15(-1.72%)
Jul 24, 2023 8.780 8.880 8.580 8.700 142,772 -0.06(-0.68%)
Jul 21, 2023 8.800 8.920 8.590 8.760 121,060 +0.06(+0.69%)
Jul 20, 2023 8.830 8.840 8.550 8.700 157,835 -0.18(-2.03%)
Jul 19, 2023 9.000 9.065 8.750 8.880 124,441 -0.07(-0.78%)
Jul 18, 2023 8.820 9.100 8.630 8.950 278,541 +0.18(+2.05%)
Jul 17, 2023 8.780 8.880 8.480 8.770 142,666 -0.05(-0.57%)
Jul 14, 2023 8.980 9.060 8.790 8.820 122,193 -0.16(-1.78%)
Jul 13, 2023 9.260 9.379 8.840 8.980 158,758 -0.28(-3.02%)
Jul 12, 2023 8.640 9.300 8.480 9.260 192,704 +0.82(+9.72%)
Jul 11, 2023 8.490 8.564 8.240 8.440 271,291 +0.00(+0.00%)
Jul 10, 2023 8.130 8.570 8.130 8.440 153,999 +0.26(+3.18%)
Jul 07, 2023 8.120 8.248 8.020 8.180 91,562 +0.06(+0.74%)
Jul 06, 2023 8.440 8.480 8.100 8.120 145,483 -0.47(-5.47%)
Jul 05, 2023 8.830 8.832 8.420 8.590 172,439 -0.26(-2.94%)
Jul 03, 2023 9.080 9.260 8.800 8.850 34,499 -0.28(-3.07%)
Jun 30, 2023 9.050 9.230 8.940 9.130 261,545 +0.10(+1.11%)
Jun 29, 2023 8.990 9.040 8.860 9.030 247,297 +0.05(+0.56%)
Jun 28, 2023 8.950 9.110 8.930 8.980 166,082 -0.09(-0.99%)
Jun 27, 2023 9.000 9.140 8.780 9.070 232,364 +0.10(+1.11%)
Jun 26, 2023 8.920 9.040 8.750 8.970 175,741 -0.02(-0.22%)
Jun 23, 2023 8.940 9.080 8.870 8.990 290,791 -0.09(-0.99%)
Jun 22, 2023 9.030 9.160 8.895 9.080 144,088 +0.03(+0.33%)
Jun 21, 2023 9.070 9.150 8.990 9.050 108,157 -0.05(-0.55%)
Jun 20, 2023 9.230 9.230 9.050 9.100 109,464 -0.09(-0.98%)
Jun 16, 2023 9.770 9.770 9.120 9.190 408,561 -0.40(-4.17%)
Jun 15, 2023 9.550 9.780 9.440 9.590 167,541 -0.07(-0.72%)
May 08, 2023 9.470 9.830 9.385 9.660 311,520 +0.24(+2.55%)
May 05, 2023 9.120 9.780 9.120 9.420 300,578 +0.41(+4.55%)
May 04, 2023 8.840 9.250 8.650 9.010 417,126 +0.15(+1.69%)
May 03, 2023 8.870 9.175 8.670 8.860 323,257 +0.02(+0.23%)
May 02, 2023 9.210 9.335 8.760 8.840 121,227 -0.43(-4.64%)
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.