Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axogen Inc (NQ: AXGN )

6.830 -0.170 (-2.43%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022 11.22 11.48 11.12 11.42 104,227 +0.26(+2.33%)
Oct 28, 2022 11.31 11.42 11.09 11.16 166,340 -0.04(-0.36%)
Oct 27, 2022 11.63 11.63 11.17 11.20 84,073 -0.26(-2.27%)
Oct 26, 2022 11.39 11.79 11.32 11.46 154,517 +0.13(+1.15%)
Oct 25, 2022 11.19 11.49 11.19 11.33 121,410 +0.16(+1.43%)
Oct 24, 2022 11.50 11.58 11.14 11.17 121,000 -0.33(-2.87%)
Oct 21, 2022 11.61 11.63 11.31 11.50 172,656 +0.05(+0.44%)
Oct 20, 2022 11.44 11.84 11.32 11.45 138,373 +0.00(+0.00%)
Oct 19, 2022 11.54 11.74 11.16 11.45 145,101 -0.19(-1.63%)
Oct 18, 2022 11.65 12.30 11.43 11.64 259,389 +0.15(+1.31%)
Oct 17, 2022 11.44 11.61 11.28 11.49 148,017 +0.25(+2.22%)
Oct 14, 2022 11.51 11.60 11.19 11.24 151,658 -0.16(-1.40%)
Oct 13, 2022 10.74 11.57 10.62 11.40 121,734 +0.49(+4.49%)
Oct 12, 2022 10.95 11.01 10.66 10.91 89,513 +0.05(+0.46%)
Oct 11, 2022 10.77 11.09 10.46 10.86 185,377 +0.00(+0.00%)
Oct 10, 2022 11.40 11.40 10.73 10.86 190,484 -0.46(-4.06%)
Oct 07, 2022 11.71 11.71 11.16 11.32 279,432 -0.44(-3.74%)
Oct 06, 2022 11.89 12.19 11.73 11.76 145,102 -0.14(-1.18%)
Oct 05, 2022 12.15 12.25 11.55 11.90 250,641 -0.39(-3.17%)
Oct 04, 2022 12.26 12.66 12.25 12.29 372,050 +0.18(+1.49%)
Oct 03, 2022 12.11 12.22 11.94 12.11 249,770 +0.19(+1.59%)
Sep 30, 2022 11.89 12.47 11.88 11.92 304,965 -0.02(-0.17%)
Sep 29, 2022 12.20 12.27 11.90 11.94 262,603 -0.31(-2.53%)
Sep 28, 2022 11.24 12.78 11.14 12.25 580,842 +0.97(+8.60%)
Sep 27, 2022 11.09 11.56 11.00 11.28 203,056 +0.26(+2.36%)
Sep 26, 2022 10.53 11.15 10.53 11.02 395,589 +0.28(+2.61%)
Sep 23, 2022 10.75 11.00 10.33 10.74 395,292 -0.26(-2.36%)
Sep 22, 2022 11.14 11.14 10.36 11.00 291,816 -0.25(-2.22%)
Sep 21, 2022 11.47 12.10 11.02 11.25 283,516 -0.12(-1.06%)
Sep 20, 2022 11.19 11.47 10.93 11.37 109,250 +0.09(+0.80%)
Sep 19, 2022 11.26 11.37 10.92 11.28 295,499 -0.11(-0.97%)
Sep 16, 2022 11.29 11.49 10.95 11.39 434,189 -0.35(-2.98%)
Sep 15, 2022 10.96 11.84 10.96 11.74 365,311 +0.62(+5.58%)
Sep 14, 2022 11.05 11.20 10.82 11.12 117,222 +0.12(+1.09%)
Sep 13, 2022 10.69 11.33 10.68 11.00 159,158 -0.45(-3.93%)
Sep 12, 2022 11.50 11.57 11.17 11.45 166,936 -0.04(-0.39%)
Sep 09, 2022 10.29 11.74 10.29 11.49 313,023 +1.27(+12.48%)
Sep 08, 2022 9.650 10.26 9.650 10.22 225,456 +0.50(+5.14%)
Sep 07, 2022 9.410 9.770 9.409 9.720 210,957 +0.22(+2.32%)
Sep 06, 2022 9.280 9.680 9.180 9.500 203,368 +0.33(+3.60%)
Sep 02, 2022 9.390 9.540 8.990 9.170 157,323 -0.21(-2.24%)
Sep 01, 2022 9.260 9.445 9.050 9.380 190,250 +0.01(+0.11%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.