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 )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2020 9.970 10.28 9.730 9.750 347,501 -0.37(-3.66%)
Apr 29, 2020 9.310 10.25 9.190 10.12 665,504 +1.04(+11.45%)
Apr 28, 2020 8.950 9.350 8.750 9.080 495,311 +0.40(+4.61%)
Apr 27, 2020 8.350 8.880 8.225 8.680 530,018 +0.33(+3.95%)
Apr 24, 2020 8.310 8.435 7.860 8.350 845,200 +0.03(+0.36%)
Apr 23, 2020 8.180 8.540 7.769 8.320 750,207 +0.09(+1.09%)
Apr 22, 2020 7.620 8.470 7.418 8.230 820,968 +0.79(+10.62%)
Apr 21, 2020 7.600 7.750 7.290 7.440 894,263 -0.31(-4.00%)
Apr 20, 2020 7.600 8.110 7.350 7.750 1,306,755 +0.04(+0.52%)
Apr 17, 2020 7.690 8.000 7.210 7.710 1,234,400 +0.37(+4.97%)
Apr 16, 2020 7.840 8.130 7.160 7.345 742,107 -0.49(-6.19%)
Apr 15, 2020 8.050 8.180 7.540 7.830 841,857 -0.52(-6.23%)
Apr 14, 2020 8.150 8.690 8.070 8.350 1,065,544 +0.38(+4.83%)
Apr 13, 2020 8.090 8.225 7.700 7.965 643,775 -0.13(-1.67%)
Apr 09, 2020 8.370 8.370 7.930 8.100 587,300 -0.13(-1.58%)
Apr 08, 2020 8.170 8.500 7.840 8.230 894,374 +0.25(+3.13%)
Apr 07, 2020 8.460 8.500 7.850 7.980 703,654 -0.25(-3.04%)
Apr 06, 2020 8.010 8.650 7.995 8.230 592,515 +0.55(+7.16%)
Apr 03, 2020 8.190 8.250 7.560 7.680 410,300 -0.59(-7.13%)
Apr 02, 2020 8.230 8.540 7.960 8.270 1,040,000 -0.41(-4.72%)
Apr 01, 2020 10.03 10.13 8.580 8.680 405,980 -1.72(-16.54%)
Mar 31, 2020 10.21 10.71 10.07 10.40 421,353 +0.15(+1.46%)
Mar 30, 2020 9.530 10.31 9.280 10.25 481,051 +0.92(+9.86%)
Mar 27, 2020 9.510 10.16 9.230 9.330 434,300 -0.38(-3.91%)
Mar 26, 2020 9.560 9.850 9.180 9.710 631,893 +0.35(+3.74%)
Mar 25, 2020 9.770 10.24 9.320 9.360 444,949 -0.35(-3.60%)
Mar 24, 2020 9.260 10.01 9.190 9.710 324,891 +1.00(+11.48%)
Mar 23, 2020 8.690 9.560 8.170 8.710 461,429 +0.33(+3.94%)
Mar 20, 2020 9.650 10.13 8.250 8.380 483,300 -1.19(-12.43%)
Mar 19, 2020 9.790 11.22 9.500 9.570 690,575 -0.13(-1.34%)
Mar 18, 2020 9.500 10.05 8.850 9.700 605,899 -0.27(-2.71%)
Mar 17, 2020 8.810 10.46 8.260 9.970 425,442 +1.36(+15.80%)
Mar 16, 2020 8.000 9.040 7.760 8.610 661,295 -2.04(-19.15%)
Mar 13, 2020 10.65 10.67 9.695 10.65 352,400 +0.45(+4.41%)
Mar 12, 2020 9.930 11.17 8.060 10.20 456,144 -0.50(-4.67%)
Mar 11, 2020 11.00 11.13 10.45 10.70 419,568 -0.49(-4.38%)
Mar 10, 2020 11.83 11.86 10.82 11.19 473,166 -0.35(-3.03%)
Mar 09, 2020 11.00 11.78 11.00 11.54 989,099 -0.41(-3.43%)
Mar 06, 2020 11.73 12.37 11.58 11.95 229,500 -0.20(-1.65%)
Mar 05, 2020 12.50 12.72 11.81 12.15 280,779 -0.55(-4.33%)
Mar 04, 2020 11.90 12.87 11.81 12.70 295,410 +1.03(+8.83%)
Mar 03, 2020 11.99 12.46 11.27 11.67 397,726 -0.21(-1.77%)
Mar 02, 2020 12.43 12.46 11.43 11.88 454,208 -0.50(-4.04%)
Feb 28, 2020 12.94 13.13 12.00 12.38 419,600 -0.60(-4.62%)
Feb 27, 2020 12.58 13.75 12.52 12.98 465,837 -0.01(-0.08%)
Feb 26, 2020 12.30 13.52 12.30 12.99 377,261 +0.87(+7.18%)
Feb 25, 2020 11.90 14.64 11.80 12.12 926,569 -2.48(-16.99%)
Feb 24, 2020 14.07 14.93 13.59 14.60 324,664 -0.10(-0.68%)
Feb 21, 2020 14.93 14.93 14.20 14.70 257,500 -0.24(-1.61%)
Feb 20, 2020 14.78 15.06 14.75 14.94 364,413 +0.16(+1.08%)
Feb 19, 2020 14.73 15.07 14.64 14.78 288,612 +0.10(+0.68%)
Feb 18, 2020 14.02 14.69 13.90 14.68 275,610 +0.66(+4.71%)
Feb 14, 2020 13.44 14.10 13.34 14.02 332,500 +0.56(+4.16%)
Feb 13, 2020 13.42 13.55 13.26 13.46 245,654 -0.06(-0.44%)
Feb 12, 2020 13.85 13.92 13.33 13.52 260,873 -0.13(-0.95%)
Feb 11, 2020 13.89 14.17 13.56 13.65 233,201 -0.13(-0.94%)
Feb 10, 2020 13.56 14.13 13.36 13.78 362,438 +0.14(+1.03%)
Feb 07, 2020 13.84 14.04 13.58 13.64 242,000 -0.29(-2.08%)
Feb 06, 2020 14.16 14.45 13.80 13.93 329,563 -0.11(-0.78%)
Feb 05, 2020 13.73 14.14 13.22 14.04 344,990 +0.55(+4.08%)
Feb 04, 2020 12.94 14.23 12.88 13.49 405,169 +0.78(+6.14%)
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.