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 )

6.220 +0.180 (+2.98%)
Streaming Delayed Price Updated: 3:14 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 (%)
Aug 31, 2022 9.360 9.490 9.250 9.370 93,571 +0.12(+1.30%)
Aug 30, 2022 8.920 9.400 8.850 9.250 132,794 +0.38(+4.28%)
Aug 29, 2022 9.060 9.507 8.720 8.870 171,909 -0.33(-3.59%)
Aug 26, 2022 10.08 10.08 9.160 9.200 159,911 -0.82(-8.18%)
Aug 25, 2022 10.11 10.32 9.910 10.02 69,794 -0.05(-0.50%)
Aug 24, 2022 9.810 10.15 9.760 10.07 108,512 +0.29(+2.97%)
Aug 23, 2022 9.720 9.940 9.570 9.780 81,451 +0.00(+0.00%)
Aug 22, 2022 9.940 10.11 9.710 9.780 120,477 -0.34(-3.36%)
Aug 19, 2022 10.32 10.32 9.920 10.12 151,832 -0.44(-4.17%)
Aug 18, 2022 11.00 11.31 10.41 10.56 146,468 -0.28(-2.58%)
Aug 17, 2022 11.04 11.12 10.61 10.84 177,278 -0.34(-3.04%)
Aug 16, 2022 11.15 11.42 11.02 11.18 218,054 +0.02(+0.18%)
Aug 15, 2022 10.23 11.22 10.10 11.16 289,861 +0.93(+9.09%)
Aug 12, 2022 10.00 10.29 9.600 10.23 358,545 +0.19(+1.89%)
Aug 11, 2022 10.13 10.49 9.940 10.04 259,470 +0.04(+0.40%)
Aug 10, 2022 9.630 10.53 9.441 10.00 180,281 +0.56(+5.93%)
Aug 09, 2022 10.25 10.37 9.360 9.440 231,039 -0.95(-9.14%)
Aug 08, 2022 10.55 10.86 10.15 10.39 195,430 -0.17(-1.61%)
Aug 05, 2022 10.31 11.03 10.25 10.56 147,157 +0.07(+0.67%)
Aug 04, 2022 10.86 10.93 10.26 10.49 165,873 +0.03(+0.29%)
Aug 03, 2022 10.37 10.56 10.21 10.46 238,405 +0.19(+1.85%)
Aug 02, 2022 9.630 10.49 9.630 10.27 304,629 +0.52(+5.33%)
Aug 01, 2022 9.280 9.850 9.138 9.750 198,440 +0.43(+4.61%)
Jul 29, 2022 9.250 9.340 8.930 9.320 257,453 -0.04(-0.43%)
Jul 28, 2022 9.420 9.420 8.910 9.360 267,281 -0.11(-1.16%)
Jul 27, 2022 9.050 9.470 8.990 9.470 339,413 +0.33(+3.61%)
Jul 26, 2022 9.240 9.380 8.920 9.140 220,242 -0.12(-1.30%)
Jul 25, 2022 9.240 9.310 9.090 9.260 87,492 +0.06(+0.65%)
Jul 22, 2022 9.460 9.460 9.060 9.200 142,386 -0.25(-2.65%)
Jul 21, 2022 9.250 9.450 9.240 9.450 182,124 +0.10(+1.07%)
Jul 20, 2022 9.130 9.430 9.100 9.350 190,881 +0.28(+3.09%)
Jul 19, 2022 8.420 9.430 8.241 9.070 274,326 +0.31(+3.54%)
Jul 18, 2022 8.670 8.970 8.240 8.760 150,153 +0.18(+2.10%)
Jul 15, 2022 8.490 8.744 8.290 8.580 210,619 +0.32(+3.87%)
Jul 14, 2022 8.400 8.470 8.210 8.260 85,240 -0.27(-3.17%)
Jul 13, 2022 8.660 8.660 8.360 8.530 78,789 -0.03(-0.35%)
Jul 12, 2022 8.120 8.610 8.090 8.560 136,328 +0.42(+5.16%)
Jul 11, 2022 8.250 8.610 8.040 8.140 180,892 -0.30(-3.55%)
Jul 08, 2022 8.840 8.960 8.340 8.440 142,962 -0.50(-5.59%)
Jul 07, 2022 9.130 9.370 8.750 8.940 111,735 -0.16(-1.76%)
Jul 06, 2022 8.890 9.165 8.820 9.100 142,951 +0.17(+1.90%)
Jul 05, 2022 8.000 8.970 7.880 8.930 229,159 +0.76(+9.30%)
Jul 01, 2022 8.170 8.269 8.010 8.170 122,425 -0.02(-0.24%)
Jun 30, 2022 8.340 8.360 8.010 8.190 153,876 -0.30(-3.53%)
Jun 29, 2022 8.650 8.800 8.360 8.490 146,028 -0.19(-2.19%)
Jun 28, 2022 9.420 9.430 8.640 8.680 159,018 -0.76(-8.05%)
Jun 27, 2022 9.550 9.570 9.130 9.440 274,378 -0.01(-0.11%)
Jun 24, 2022 9.560 9.950 9.400 9.450 421,690 -0.05(-0.53%)
Jun 23, 2022 9.280 9.560 9.040 9.500 239,335 +0.19(+2.04%)
Jun 22, 2022 8.260 9.340 8.250 9.310 426,038 +1.05(+12.71%)
Jun 21, 2022 8.150 8.430 8.100 8.260 211,578 +0.45(+5.76%)
Jun 17, 2022 7.820 8.360 7.705 7.810 862,386 +0.02(+0.26%)
Jun 16, 2022 8.080 8.425 7.700 7.790 253,841 -0.64(-7.59%)
Jun 15, 2022 8.040 8.680 8.040 8.430 213,425 +0.30(+3.69%)
Jun 14, 2022 8.220 8.290 7.940 8.130 203,271 -0.11(-1.33%)
Jun 13, 2022 8.750 8.750 8.000 8.240 249,797 -0.51(-5.83%)
Jun 10, 2022 9.050 9.350 8.720 8.750 206,526 -0.51(-5.51%)
Jun 09, 2022 9.630 9.630 9.140 9.260 221,059 -0.43(-4.44%)
Jun 08, 2022 9.590 9.830 9.530 9.690 151,698 +0.13(+1.36%)
Jun 07, 2022 9.230 9.760 8.970 9.560 162,757 +0.22(+2.36%)
Jun 06, 2022 9.290 9.380 8.870 9.340 181,216 +0.09(+0.97%)
Jun 03, 2022 9.850 9.900 9.150 9.250 270,600 -0.59(-6.00%)
Jun 02, 2022 9.230 9.930 9.150 9.840 179,129 +0.55(+5.92%)
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.