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 )

5.970 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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