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 )

6.040 +0.070 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 9.750 10.02 9.200 9.670 1,353,719 -0.05(-0.51%)
May 27, 2022 9.580 9.820 9.433 9.720 207,181 +0.14(+1.46%)
May 26, 2022 9.010 9.630 8.810 9.580 161,258 +0.65(+7.28%)
May 25, 2022 9.140 9.380 8.850 8.930 396,941 -0.25(-2.72%)
May 24, 2022 9.730 9.730 9.040 9.180 335,595 -0.76(-7.65%)
May 23, 2022 10.10 10.17 9.670 9.940 312,357 -0.06(-0.60%)
May 20, 2022 9.680 10.06 9.480 10.00 294,131 +0.48(+5.04%)
May 19, 2022 9.680 9.910 9.370 9.520 321,358 -0.35(-3.55%)
May 18, 2022 9.740 10.02 9.490 9.870 316,641 -0.07(-0.70%)
May 17, 2022 9.800 10.16 9.670 9.940 428,874 +0.35(+3.65%)
May 16, 2022 9.420 9.620 9.170 9.590 231,846 +0.19(+2.02%)
May 13, 2022 8.950 9.528 8.785 9.400 436,883 +0.54(+6.09%)
May 12, 2022 8.300 8.990 8.090 8.860 376,751 +0.43(+5.10%)
May 11, 2022 9.320 9.420 8.300 8.430 241,247 -0.88(-9.45%)
May 10, 2022 9.320 10.04 9.200 9.310 549,555 -0.01(-0.11%)
May 09, 2022 8.810 9.422 8.680 9.320 648,311 +0.29(+3.21%)
May 06, 2022 9.770 9.790 8.990 9.030 552,228 -0.74(-7.57%)
May 05, 2022 9.050 10.96 8.940 9.770 2,101,211 +1.51(+18.28%)
May 04, 2022 7.910 8.530 7.340 8.260 433,002 +0.34(+4.29%)
May 03, 2022 7.490 8.115 7.465 7.920 329,297 +0.42(+5.60%)
May 02, 2022 7.200 7.800 7.090 7.500 482,760 +0.26(+3.59%)
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%)
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.