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 )

6.200 +0.160 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2015 3.360 3.450 3.360 3.440 12,850 +0.09(+2.69%)
Jan 29, 2015 3.410 3.440 3.350 3.350 36,992 -0.14(-4.01%)
Jan 28, 2015 3.700 3.720 3.420 3.490 63,480 -0.37(-9.59%)
Jan 27, 2015 3.800 3.860 3.550 3.860 26,741 +0.06(+1.58%)
Jan 26, 2015 3.490 3.800 3.490 3.800 16,108 +0.25(+7.04%)
Jan 23, 2015 3.400 3.690 3.400 3.550 27,599 +0.06(+1.72%)
Jan 22, 2015 3.500 3.520 3.450 3.490 5,231 +0.05(+1.45%)
Jan 21, 2015 3.470 3.470 3.342 3.440 10,693 -0.05(-1.43%)
Jan 20, 2015 3.500 3.540 3.360 3.490 23,808 -0.01(-0.29%)
Jan 16, 2015 3.600 3.600 3.400 3.500 41,032 -0.15(-4.11%)
Jan 15, 2015 3.700 3.944 3.650 3.650 8,226 -0.07(-1.88%)
Jan 14, 2015 3.850 3.990 3.720 3.720 20,977 -0.13(-3.38%)
Jan 13, 2015 4.050 4.050 3.810 3.850 13,483 -0.11(-2.78%)
Jan 12, 2015 4.080 4.080 3.950 3.960 16,347 -0.02(-0.50%)
Jan 09, 2015 4.130 4.130 3.950 3.980 30,939 -0.12(-2.93%)
Jan 08, 2015 4.150 4.240 4.000 4.100 74,565 +0.05(+1.36%)
Jan 07, 2015 3.700 4.154 3.681 4.045 86,742 +0.34(+9.32%)
Jan 06, 2015 3.690 3.740 3.510 3.700 46,044 +0.00(+0.00%)
Jan 05, 2015 3.600 3.700 3.520 3.700 11,912 +0.10(+2.78%)
Jan 02, 2015 3.600 3.620 3.560 3.600 9,914 +0.01(+0.28%)
Dec 31, 2014 3.500 3.590 3.590 3.590 52,100 -0.02(-0.55%)
Dec 30, 2014 3.750 3.750 3.520 3.610 21,633 -0.06(-1.63%)
Dec 29, 2014 3.600 3.709 3.500 3.670 21,926 +0.10(+2.80%)
Dec 26, 2014 3.840 3.840 3.520 3.570 39,647 -0.28(-7.27%)
Dec 24, 2014 3.630 3.850 3.850 3.850 59,100 +0.17(+4.62%)
Dec 23, 2014 3.540 3.680 3.530 3.680 17,717 +0.16(+4.55%)
Dec 22, 2014 3.510 3.570 3.500 3.520 17,242 +0.00(+0.00%)
Dec 19, 2014 3.500 3.559 3.340 3.520 121,225 +0.03(+0.86%)
Dec 18, 2014 3.380 3.550 3.321 3.490 136,169 +0.18(+5.44%)
Dec 17, 2014 3.100 3.390 3.025 3.310 1,217,411 +0.24(+7.82%)
Dec 16, 2014 3.150 3.183 3.050 3.070 22,555 -0.09(-2.85%)
Dec 15, 2014 3.350 3.360 3.160 3.160 25,388 -0.21(-6.09%)
Dec 12, 2014 3.380 3.400 3.260 3.365 25,972 +0.06(+1.66%)
Dec 11, 2014 3.000 3.350 3.000 3.310 20,210 +0.31(+10.33%)
Dec 10, 2014 3.350 3.350 2.950 3.000 94,267 -0.28(-8.54%)
Dec 09, 2014 3.200 3.350 3.200 3.280 12,894 +0.02(+0.61%)
Dec 08, 2014 3.450 3.500 3.140 3.260 42,933 -0.19(-5.51%)
Dec 05, 2014 3.320 3.450 3.302 3.450 82,259 +0.18(+5.50%)
Dec 04, 2014 3.095 3.300 3.095 3.270 68,406 +0.17(+5.48%)
Dec 03, 2014 2.890 3.100 2.890 3.100 27,071 +0.21(+7.27%)
Dec 02, 2014 2.951 3.010 2.890 2.890 6,189 +0.03(+1.05%)
Dec 01, 2014 2.960 3.080 2.830 2.860 45,361 +0.04(+1.42%)
Nov 28, 2014 3.000 3.100 2.820 2.820 23,582 -0.11(-3.75%)
Nov 26, 2014 2.940 2.930 2.930 2.930 69,600 +0.00(+0.00%)
Nov 25, 2014 2.790 2.970 2.741 2.930 17,942 +0.14(+5.02%)
Nov 24, 2014 2.750 2.800 2.630 2.790 29,532 +0.07(+2.57%)
Nov 21, 2014 2.770 2.842 2.670 2.720 49,820 +0.01(+0.20%)
Nov 20, 2014 2.670 2.740 2.650 2.715 160,531 +0.04(+1.67%)
Nov 19, 2014 2.650 2.780 2.630 2.670 50,385 -0.03(-1.11%)
Nov 18, 2014 2.595 2.800 2.595 2.700 29,596 +0.06(+2.27%)
Nov 17, 2014 2.550 2.690 2.550 2.640 73,592 -0.05(-1.86%)
Nov 14, 2014 2.800 2.980 2.578 2.690 319,523 +0.14(+5.49%)
Nov 13, 2014 2.520 2.650 2.513 2.550 47,084 +0.00(+0.00%)
Nov 12, 2014 2.600 2.600 2.523 2.550 14,641 -0.08(-3.04%)
Nov 11, 2014 2.800 2.800 2.600 2.630 15,617 +0.14(+5.62%)
Nov 10, 2014 2.850 2.850 2.460 2.490 74,182 -0.38(-13.24%)
Nov 07, 2014 2.850 2.980 2.750 2.870 14,936 +0.01(+0.35%)
Nov 06, 2014 2.970 2.970 2.800 2.860 10,566 -0.02(-0.69%)
Nov 05, 2014 2.750 2.940 2.740 2.880 23,160 +0.22(+8.27%)
Nov 04, 2014 2.850 2.990 2.650 2.660 36,126 -0.07(-2.56%)
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.