Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Axogen Inc (NQ: AXGN )

6.350 -0.200 (-3.05%)

Streaming Delayed Price Updated: 2:14 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Axogen Inc (NQ: AXGN )

Historical Prices