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 )

6.040 +0.070 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.950 6.080 5.740 6.040 210,247 +0.07(+1.17%)
May 16, 2024 6.050 6.060 5.855 5.970 140,820 +0.02(+0.34%)
May 15, 2024 5.870 6.030 5.830 5.950 137,139 +0.18(+3.12%)
May 14, 2024 5.830 5.925 5.650 5.770 343,816 -0.02(-0.35%)
May 13, 2024 5.770 5.900 5.750 5.790 166,369 +0.04(+0.70%)
May 10, 2024 6.000 6.000 5.720 5.750 165,623 -0.23(-3.85%)
May 09, 2024 5.870 6.080 5.860 5.980 303,961 +0.11(+1.87%)
May 08, 2024 5.790 6.080 5.760 5.870 264,676 +0.04(+0.69%)
May 07, 2024 5.690 6.000 5.655 5.830 356,614 +0.16(+2.82%)
May 06, 2024 5.850 6.013 5.550 5.670 472,285 -0.12(-2.07%)
May 03, 2024 5.890 6.180 5.710 5.790 307,051 -0.09(-1.53%)
May 02, 2024 6.480 7.084 5.610 5.880 372,472 -0.68(-10.37%)
May 01, 2024 6.400 6.770 6.400 6.560 217,397 +0.15(+2.34%)
Apr 30, 2024 6.580 6.660 6.390 6.410 209,688 -0.25(-3.75%)
Apr 29, 2024 6.660 6.870 6.490 6.660 261,360 +0.03(+0.45%)
Apr 26, 2024 6.530 6.700 6.430 6.630 421,184 +0.11(+1.69%)
Apr 25, 2024 6.720 6.870 6.460 6.520 232,933 -0.35(-5.09%)
Apr 24, 2024 6.930 6.980 6.820 6.870 123,609 -0.10(-1.43%)
Apr 23, 2024 6.840 7.150 6.780 6.970 166,480 +0.11(+1.60%)
Apr 22, 2024 6.540 6.870 6.450 6.860 408,495 +0.36(+5.54%)
Apr 19, 2024 6.450 6.600 6.300 6.500 332,067 -0.05(-0.76%)
Apr 18, 2024 6.890 6.946 6.490 6.550 237,595 -0.39(-5.62%)
Apr 17, 2024 7.060 7.145 6.920 6.940 168,441 -0.06(-0.86%)
Apr 16, 2024 6.970 7.130 6.900 7.000 258,443 -0.03(-0.43%)
Apr 15, 2024 7.220 7.240 6.950 7.030 159,626 -0.18(-2.50%)
Apr 12, 2024 7.270 7.280 6.960 7.210 276,827 -0.13(-1.77%)
Apr 11, 2024 7.530 7.620 7.245 7.340 191,113 -0.16(-2.13%)
Apr 10, 2024 7.810 7.860 7.480 7.500 160,252 -0.53(-6.60%)
Apr 09, 2024 7.940 8.080 7.910 8.030 179,228 +0.11(+1.39%)
Apr 08, 2024 7.840 7.980 7.780 7.920 789,608 +0.12(+1.54%)
Apr 05, 2024 7.700 7.910 7.620 7.800 1,409,924 +0.04(+0.52%)
Apr 04, 2024 8.160 8.250 7.700 7.760 332,857 -0.30(-3.72%)
Apr 03, 2024 7.760 8.060 7.699 8.060 388,679 +0.25(+3.20%)
Apr 02, 2024 7.770 7.850 7.680 7.810 321,428 -0.14(-1.76%)
Apr 01, 2024 8.100 8.110 7.770 7.950 154,983 -0.12(-1.49%)
Mar 28, 2024 7.740 8.110 7.740 8.070 172,095 +0.30(+3.86%)
Mar 27, 2024 7.600 7.800 7.560 7.770 296,087 +0.22(+2.91%)
Mar 26, 2024 7.500 7.600 7.385 7.550 159,681 +0.13(+1.75%)
Mar 25, 2024 7.340 7.480 7.313 7.420 162,652 +0.07(+0.95%)
Mar 22, 2024 7.710 7.710 7.340 7.350 126,188 -0.32(-4.17%)
Mar 21, 2024 7.770 7.875 7.620 7.670 316,808 -0.07(-0.90%)
Mar 20, 2024 7.680 7.815 7.520 7.740 309,343 +0.06(+0.78%)
Mar 19, 2024 7.690 7.800 7.570 7.680 161,949 -0.03(-0.39%)
Mar 18, 2024 7.680 7.880 7.500 7.710 360,595 +0.03(+0.39%)
Mar 15, 2024 7.720 7.850 7.602 7.680 335,002 -0.08(-1.03%)
Mar 14, 2024 8.040 8.055 7.639 7.760 215,001 -0.29(-3.60%)
Mar 13, 2024 8.200 8.340 7.840 8.050 308,157 -0.18(-2.19%)
Mar 12, 2024 8.430 8.465 8.030 8.230 388,524 -0.21(-2.49%)
Mar 11, 2024 8.490 8.815 8.380 8.440 191,460 -0.31(-3.54%)
Mar 08, 2024 9.100 9.280 8.660 8.750 468,626 -0.27(-2.99%)
Mar 07, 2024 9.020 9.150 8.310 9.020 712,502 -0.04(-0.44%)
Mar 06, 2024 8.910 9.310 8.531 9.060 546,857 +0.07(+0.78%)
Mar 05, 2024 9.000 9.900 8.470 8.990 722,731 -1.60(-15.11%)
Mar 04, 2024 10.75 10.83 10.54 10.59 582,303 -0.10(-0.94%)
Mar 01, 2024 10.58 10.76 10.20 10.69 457,191 +0.13(+1.23%)
Feb 29, 2024 10.54 10.71 10.47 10.56 442,297 +0.23(+2.23%)
Feb 28, 2024 10.54 10.69 10.24 10.33 473,347 -0.34(-3.19%)
Feb 27, 2024 10.54 10.83 10.51 10.67 383,945 +0.22(+2.11%)
Feb 26, 2024 10.36 10.60 10.26 10.45 397,401 +0.08(+0.77%)
Feb 23, 2024 10.18 10.65 10.01 10.37 419,385 +0.14(+1.37%)
Feb 22, 2024 10.51 10.55 10.15 10.23 426,648 -0.17(-1.63%)
Feb 21, 2024 10.35 10.53 10.25 10.40 328,841 -0.02(-0.19%)
Feb 20, 2024 10.45 10.50 10.18 10.42 443,237 -0.18(-1.70%)
Feb 16, 2024 10.39 10.65 10.33 10.60 490,682 +0.11(+1.05%)
Feb 15, 2024 10.01 10.50 9.980 10.49 578,686 +0.59(+5.96%)
Feb 14, 2024 9.920 10.10 9.824 9.900 440,819 +0.14(+1.43%)
Feb 13, 2024 9.600 9.770 9.450 9.760 564,727 -0.28(-2.79%)
Feb 12, 2024 9.820 10.06 9.820 10.04 548,023 +0.16(+1.62%)
Feb 09, 2024 10.00 10.05 9.725 9.880 468,296 +0.01(+0.10%)
Feb 08, 2024 9.630 9.920 9.590 9.870 503,494 +0.18(+1.86%)
Feb 07, 2024 9.680 9.930 9.560 9.690 555,475 -0.05(-0.51%)
Feb 06, 2024 9.510 9.870 9.510 9.740 474,252 +0.18(+1.88%)
Feb 05, 2024 9.550 9.670 9.430 9.560 553,108 -0.04(-0.42%)
Feb 02, 2024 9.600 9.730 9.540 9.600 313,726 -0.15(-1.54%)
Feb 01, 2024 9.750 9.840 9.525 9.750 431,826 +0.08(+0.83%)
Jan 31, 2024 9.420 9.930 9.400 9.670 224,203 +0.15(+1.58%)
Jan 30, 2024 9.610 9.620 9.470 9.520 383,466 -0.16(-1.65%)
Jan 29, 2024 9.590 9.835 9.470 9.680 485,029 +0.15(+1.57%)
Jan 26, 2024 9.520 9.650 9.430 9.530 401,614 +0.02(+0.21%)
Jan 25, 2024 9.360 9.540 9.240 9.510 514,845 +0.31(+3.37%)
Jan 24, 2024 9.050 9.430 8.974 9.200 481,256 +0.34(+3.84%)
Jan 23, 2024 9.200 9.320 8.680 8.860 510,888 -0.18(-1.99%)
Jan 22, 2024 8.860 9.060 8.825 9.040 442,387 +0.26(+2.96%)
Jan 19, 2024 8.220 8.800 7.980 8.780 609,368 +0.64(+7.86%)
Jan 18, 2024 7.880 8.330 7.880 8.140 314,632 +0.33(+4.16%)
Jan 17, 2024 7.800 7.900 7.670 7.815 129,291 -0.13(-1.70%)
Jan 16, 2024 7.840 7.960 7.630 7.950 199,700 +0.05(+0.63%)
Jan 12, 2024 8.070 8.270 7.841 7.900 145,453 -0.10(-1.25%)
Jan 11, 2024 8.180 8.180 7.730 8.000 425,676 -0.22(-2.68%)
Jan 10, 2024 8.510 8.620 8.020 8.220 591,223 -0.25(-2.95%)
Jan 09, 2024 8.470 8.770 8.290 8.470 764,869 -0.12(-1.40%)
Jan 08, 2024 8.580 9.250 8.570 8.590 1,047,455 +0.04(+0.47%)
Jan 05, 2024 7.430 8.740 7.339 8.550 1,417,173 +1.80(+26.67%)
Jan 04, 2024 6.630 6.770 6.520 6.750 205,411 +0.12(+1.81%)
Jan 03, 2024 6.820 7.095 6.550 6.630 449,856 -0.28(-4.05%)
Jan 02, 2024 6.760 6.970 6.760 6.910 350,871 +0.08(+1.17%)
Dec 29, 2023 6.890 6.940 6.755 6.830 473,582 -0.05(-0.73%)
Dec 28, 2023 6.940 7.030 6.845 6.880 454,270 -0.11(-1.57%)
Dec 27, 2023 7.160 7.340 6.920 6.990 145,025 -0.15(-2.10%)
Dec 26, 2023 7.010 7.220 6.979 7.140 267,426 +0.14(+2.00%)
Dec 22, 2023 7.180 7.360 6.980 7.000 294,991 -0.15(-2.10%)
Dec 21, 2023 7.160 7.320 7.040 7.150 298,448 +0.20(+2.88%)
Dec 20, 2023 7.060 7.360 6.930 6.950 205,343 -0.11(-1.56%)
Dec 19, 2023 7.150 7.310 6.992 7.060 357,084 -0.08(-1.12%)
Dec 18, 2023 7.280 7.500 7.100 7.140 173,867 -0.15(-2.06%)
Dec 15, 2023 7.740 7.840 7.140 7.290 496,511 -0.36(-4.71%)
Dec 14, 2023 7.960 8.180 7.480 7.650 379,342 -0.11(-1.42%)
Dec 13, 2023 7.480 7.810 7.260 7.760 1,952,963 +0.26(+3.47%)
Dec 12, 2023 7.500 7.540 7.290 7.500 223,282 -0.05(-0.66%)
Dec 11, 2023 7.490 7.575 7.380 7.550 352,902 +0.04(+0.53%)
Dec 08, 2023 7.380 7.660 7.380 7.510 324,804 +0.09(+1.21%)
Dec 07, 2023 7.320 7.465 7.120 7.420 246,078 +0.12(+1.64%)
Dec 06, 2023 6.880 7.370 6.190 7.300 672,682 +0.36(+5.19%)
Dec 05, 2023 7.150 7.300 6.740 6.940 490,796 -0.21(-2.94%)
Dec 04, 2023 6.840 7.169 6.830 7.150 304,961 +0.27(+3.92%)
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.