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 )

6.180 +0.140 (+2.32%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
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%)
Feb 01, 2022 8.730 8.880 8.400 8.600 160,798 -0.11(-1.26%)
Jan 31, 2022 8.040 8.710 366,129 +0.77(+9.70%)
Jan 28, 2022 7.720 7.960 7.510 7.940 232,146 +0.24(+3.12%)
Jan 27, 2022 8.100 8.220 7.610 7.700 211,426 -0.33(-4.11%)
Jan 26, 2022 8.230 8.587 7.940 8.030 232,441 -0.04(-0.50%)
Jan 25, 2022 8.360 8.650 7.960 8.070 477,764 -0.55(-6.38%)
Jan 24, 2022 8.190 8.770 7.800 8.620 498,730 +0.34(+4.11%)
Jan 21, 2022 8.320 8.769 8.270 8.280 297,649 -0.28(-3.27%)
Jan 20, 2022 8.830 9.090 8.520 8.560 258,500 -0.05(-0.58%)
Jan 19, 2022 8.690 8.875 8.418 8.610 266,194 -0.01(-0.12%)
Jan 18, 2022 8.960 8.960 8.600 8.620 262,502 -0.53(-5.79%)
Jan 14, 2022 9.150 0 +0.04(+0.44%)
Jan 13, 2022 9.400 9.475 9.070 9.110 301,414 -0.21(-2.25%)
Jan 12, 2022 9.970 10.07 9.240 9.320 269,779 -0.52(-5.28%)
Jan 11, 2022 9.310 10.15 9.310 9.840 415,477 +0.34(+3.58%)
Jan 10, 2022 9.880 9.880 9.218 9.500 404,445 -0.34(-3.46%)
Jan 07, 2022 10.51 10.69 9.580 9.840 865,013 -0.86(-8.04%)
Jan 06, 2022 10.10 10.99 9.890 10.70 896,219 +0.56(+5.52%)
Jan 05, 2022 10.35 10.64 10.05 10.14 883,198 -0.30(-2.87%)
Jan 04, 2022 9.850 10.73 9.850 10.44 587,666 +0.50(+5.02%)
Jan 03, 2022 9.490 10.11 9.220 9.941 529,325 +0.57(+6.09%)
Dec 31, 2021 9.250 9.600 9.150 9.370 468,425 +0.09(+0.97%)
Dec 30, 2021 9.300 9.440 9.181 9.280 371,949 +0.08(+0.87%)
Dec 29, 2021 9.270 9.365 9.060 9.200 293,486 -0.12(-1.29%)
Dec 28, 2021 9.670 9.800 9.280 9.320 294,912 -0.42(-4.31%)
Dec 27, 2021 9.800 9.900 9.470 9.740 192,555 -0.08(-0.81%)
Dec 23, 2021 9.940 10.02 9.650 9.820 184,121 -0.08(-0.81%)
Dec 22, 2021 9.560 10.11 9.540 9.900 291,679 +0.34(+3.56%)
Dec 21, 2021 9.300 9.640 9.130 9.560 393,453 +0.32(+3.46%)
Dec 20, 2021 10.00 10.19 9.220 9.240 470,321 -1.03(-10.03%)
Dec 17, 2021 8.950 10.74 8.860 10.27 1,466,333 +1.41(+15.91%)
Dec 16, 2021 9.220 9.220 8.820 8.860 707,220 +0.06(+0.68%)
Dec 15, 2021 8.820 8.909 8.480 8.800 688,355 -0.05(-0.56%)
Dec 14, 2021 9.160 9.370 8.780 8.850 603,749 -0.41(-4.38%)
Dec 13, 2021 9.350 9.780 9.170 9.255 509,127 -0.14(-1.54%)
Dec 10, 2021 9.650 9.685 9.180 9.400 466,501 -0.19(-1.98%)
Dec 09, 2021 10.01 10.34 9.570 9.590 137,863 -0.63(-6.16%)
Dec 08, 2021 10.37 10.55 10.15 10.22 183,264 -0.10(-0.96%)
Dec 07, 2021 9.710 10.55 9.625 10.32 314,024 +0.72(+7.49%)
Dec 06, 2021 9.780 9.940 9.350 9.600 214,428 +0.07(+0.70%)
Dec 03, 2021 10.11 10.11 9.090 9.534 556,389 -0.58(-5.70%)
Dec 02, 2021 9.460 10.12 9.432 10.11 263,709 +0.68(+7.21%)
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.