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 (%)
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%)
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.