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 29, 2022 7.430 7.590 7.140 7.240 492,156 -0.19(-2.56%)
Apr 28, 2022 7.330 7.620 7.060 7.430 333,269 +0.21(+2.91%)
Apr 27, 2022 7.100 7.450 6.890 7.220 307,798 +0.08(+1.12%)
Apr 26, 2022 7.240 7.340 7.050 7.140 332,937 -0.23(-3.12%)
Apr 25, 2022 7.170 7.530 6.970 7.370 247,514 +0.09(+1.24%)
Apr 22, 2022 7.570 7.650 6.910 7.280 303,306 -0.33(-4.34%)
Apr 21, 2022 7.660 7.940 7.508 7.610 200,062 -0.14(-1.81%)
Apr 20, 2022 7.590 7.800 7.389 7.750 169,945 +0.28(+3.75%)
Apr 19, 2022 7.020 7.720 7.020 7.470 368,543 +0.48(+6.87%)
Apr 18, 2022 7.160 7.320 6.870 6.990 446,800 -0.26(-3.59%)
Apr 14, 2022 7.550 7.550 7.090 7.250 167,408 -0.27(-3.59%)
Apr 13, 2022 7.280 7.590 7.251 7.520 281,461 +0.21(+2.87%)
Apr 12, 2022 7.210 7.370 7.150 7.310 142,556 +0.19(+2.67%)
Apr 11, 2022 7.300 7.350 6.990 7.120 259,942 -0.28(-3.78%)
Apr 08, 2022 7.470 7.665 7.316 7.400 239,967 -0.15(-1.99%)
Apr 07, 2022 7.580 7.800 7.395 7.550 157,164 +0.00(+0.00%)
Apr 06, 2022 7.890 8.090 6.880 7.550 517,511 -0.41(-5.15%)
Apr 05, 2022 7.990 8.310 7.910 7.960 138,276 -0.26(-3.16%)
Apr 04, 2022 8.150 8.450 8.060 8.220 104,249 +0.06(+0.74%)
Apr 01, 2022 8.000 8.180 7.910 8.160 133,236 +0.22(+2.77%)
Mar 31, 2022 8.090 8.220 7.920 7.940 210,593 -0.15(-1.85%)
Mar 30, 2022 8.200 8.310 8.000 8.090 141,671 -0.08(-0.98%)
Mar 29, 2022 8.020 8.360 8.020 8.170 155,450 +0.34(+4.34%)
Mar 28, 2022 7.720 7.900 7.615 7.830 104,869 +0.06(+0.77%)
Mar 25, 2022 7.850 7.990 7.680 7.770 107,140 -0.08(-1.02%)
Mar 24, 2022 7.830 7.930 7.660 7.850 262,473 -0.01(-0.13%)
Mar 23, 2022 8.380 8.380 7.670 7.860 307,925 -0.60(-7.09%)
Mar 22, 2022 8.570 8.650 8.440 8.460 117,755 -0.03(-0.35%)
Mar 21, 2022 9.110 9.240 8.430 8.490 156,614 -0.76(-8.22%)
Mar 18, 2022 9.000 9.430 9.000 9.250 560,411 +0.13(+1.43%)
Mar 17, 2022 7.970 9.160 7.970 9.120 314,638 +0.92(+11.22%)
Mar 16, 2022 8.170 8.330 7.895 8.200 276,713 +0.08(+0.99%)
Mar 15, 2022 8.070 8.380 8.030 8.120 314,333 +0.02(+0.25%)
Mar 14, 2022 8.280 8.400 7.940 8.100 427,624 -0.22(-2.64%)
Mar 11, 2022 8.780 9.190 8.280 8.320 488,046 -0.19(-2.23%)
Mar 10, 2022 8.590 8.730 8.330 8.510 207,219 -0.33(-3.73%)
Mar 09, 2022 8.630 9.090 8.630 8.840 221,288 +0.33(+3.88%)
Mar 08, 2022 8.700 8.810 8.390 8.510 344,617 -0.22(-2.52%)
Mar 07, 2022 8.970 9.340 8.700 8.730 308,176 -0.34(-3.75%)
Mar 04, 2022 9.020 9.020 9.000 9.070 170,334 -0.15(-1.63%)
Mar 03, 2022 9.560 9.660 9.105 9.220 186,985 -0.26(-2.74%)
Mar 02, 2022 9.410 9.630 9.030 9.480 365,310 +0.42(+4.64%)
Mar 01, 2022 9.180 9.400 8.910 9.060 420,477 -0.28(-3.00%)
Feb 28, 2022 9.250 9.805 9.190 9.340 305,370 -0.05(-0.53%)
Feb 25, 2022 8.800 9.390 8.775 9.390 271,633 +0.45(+5.03%)
Feb 24, 2022 8.370 9.000 7.670 8.940 635,662 +0.96(+12.03%)
Feb 23, 2022 7.290 8.380 7.260 7.980 888,329 +0.72(+9.92%)
Feb 22, 2022 7.310 7.470 7.205 7.260 378,962 -0.13(-1.76%)
Feb 18, 2022 7.390 0 -0.08(-1.07%)
Feb 17, 2022 8.150 8.600 7.450 7.470 404,058 -0.79(-9.56%)
Feb 16, 2022 8.420 8.530 8.110 8.260 404,346 -0.23(-2.71%)
Feb 15, 2022 8.280 8.620 8.280 8.490 162,847 +0.35(+4.30%)
Feb 14, 2022 8.300 8.340 8.060 8.140 170,235 -0.11(-1.33%)
Feb 11, 2022 8.730 8.780 8.210 8.250 218,420 -0.44(-5.06%)
Feb 10, 2022 8.780 8.930 8.540 8.690 280,966 -0.30(-3.34%)
Feb 09, 2022 8.840 9.210 8.750 8.990 511,551 +0.10(+1.12%)
Feb 08, 2022 8.470 8.970 8.390 8.890 207,916 +0.40(+4.71%)
Feb 07, 2022 8.140 8.580 8.140 8.490 112,742 +0.13(+1.56%)
Feb 04, 2022 8.190 8.490 7.860 8.360 198,318 +0.29(+3.59%)
Feb 03, 2022 8.060 8.070 123,291 -0.28(-3.35%)
Feb 02, 2022 8.580 8.700 8.210 8.350 172,760 -0.25(-2.91%)
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.