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 (%)
Nov 30, 2016 8.550 8.550 8.300 8.350 133,799 -0.10(-1.18%)
Nov 29, 2016 8.550 8.625 8.300 8.450 158,291 +0.00(+0.00%)
Nov 28, 2016 8.750 8.900 8.450 8.450 268,807 -0.35(-3.98%)
Nov 25, 2016 8.800 8.900 8.750 8.800 111,646 +0.05(+0.57%)
Nov 23, 2016 8.750 8.750 8.750 0 +0.10(+1.16%)
Nov 22, 2016 9.000 9.000 8.600 8.650 514,511 +0.10(+1.17%)
Nov 21, 2016 8.950 8.950 8.500 8.550 200,932 -0.35(-3.93%)
Nov 18, 2016 8.750 8.900 8.750 8.900 156,153 +0.15(+1.71%)
Nov 17, 2016 8.650 8.800 8.550 8.750 196,130 +0.15(+1.74%)
Nov 16, 2016 8.600 8.650 8.450 8.600 88,758 +0.00(+0.00%)
Nov 15, 2016 8.500 8.650 8.400 8.600 126,973 +0.05(+0.58%)
Nov 14, 2016 8.650 8.650 8.450 8.550 125,143 +0.00(+0.00%)
Nov 11, 2016 8.200 8.650 8.000 8.550 216,715 +0.35(+4.27%)
Nov 10, 2016 8.350 8.450 8.050 8.200 260,949 +0.05(+0.61%)
Nov 09, 2016 7.750 8.200 7.650 8.150 365,057 +0.25(+3.16%)
Nov 08, 2016 7.800 7.950 7.700 7.900 191,797 +0.10(+1.28%)
Nov 07, 2016 8.150 8.150 7.700 7.800 391,675 -0.25(-3.11%)
Nov 04, 2016 8.350 8.350 7.950 8.050 446,083 -0.55(-6.40%)
Nov 03, 2016 8.750 9.161 8.050 8.600 426,060 -0.50(-5.49%)
Nov 02, 2016 8.750 9.200 8.600 9.100 268,132 +0.35(+4.00%)
Nov 01, 2016 8.900 8.900 8.500 8.750 147,668 -0.10(-1.13%)
Oct 31, 2016 8.900 9.083 8.800 8.850 311,414 -0.05(-0.56%)
Oct 28, 2016 8.850 9.000 8.750 8.900 184,760 +0.10(+1.14%)
Oct 27, 2016 8.850 8.900 8.750 8.800 122,413 +0.00(+0.00%)
Oct 26, 2016 8.950 9.000 8.750 8.800 150,863 -0.10(-1.12%)
Oct 25, 2016 8.950 9.000 8.800 8.900 85,667 -0.05(-0.56%)
Oct 24, 2016 8.950 9.099 8.800 8.950 129,404 +0.00(+0.00%)
Oct 21, 2016 8.950 9.000 8.800 8.950 82,907 +0.00(+0.00%)
Oct 20, 2016 8.900 9.050 8.875 8.950 189,943 +0.05(+0.56%)
Oct 19, 2016 8.800 8.950 8.750 8.900 77,590 +0.15(+1.71%)
Oct 18, 2016 8.700 8.850 8.700 8.750 57,446 +0.05(+0.57%)
Oct 17, 2016 8.750 8.750 8.700 8.700 74,862 -0.02(-0.23%)
Oct 14, 2016 8.560 8.750 8.300 8.720 292,026 +0.00(+0.00%)
Oct 13, 2016 8.560 8.720 8.490 8.720 125,624 +0.10(+1.16%)
Oct 12, 2016 8.660 8.730 8.600 8.620 115,920 -0.12(-1.37%)
Oct 11, 2016 8.990 9.050 8.562 8.740 212,509 -0.31(-3.43%)
Oct 10, 2016 9.250 9.250 8.950 9.050 168,768 -0.10(-1.09%)
Oct 07, 2016 8.080 9.280 8.050 9.150 1,242,172 +0.91(+11.04%)
Oct 06, 2016 8.490 8.490 8.210 8.240 114,440 -0.21(-2.49%)
Oct 05, 2016 8.690 8.700 8.430 8.450 108,470 -0.15(-1.74%)
Oct 04, 2016 8.980 8.980 8.580 8.600 55,409 -0.32(-3.59%)
Oct 03, 2016 8.950 9.030 8.880 8.920 116,868 -0.11(-1.22%)
Sep 30, 2016 8.750 9.130 8.750 9.030 345,922 +0.28(+3.20%)
Sep 29, 2016 8.860 8.860 8.540 8.750 82,242 -0.11(-1.24%)
Sep 28, 2016 8.880 8.930 8.600 8.860 62,585 +0.03(+0.34%)
Sep 27, 2016 8.680 8.960 8.680 8.830 86,496 +0.21(+2.44%)
Sep 26, 2016 8.830 8.830 8.620 8.620 55,939 -0.24(-2.71%)
Sep 23, 2016 9.190 9.190 8.830 8.860 48,623 -0.33(-3.59%)
Sep 22, 2016 8.730 9.210 8.730 9.190 149,840 +0.57(+6.61%)
Sep 21, 2016 8.300 8.640 8.120 8.620 67,635 +0.34(+4.11%)
Sep 20, 2016 8.510 8.620 8.120 8.280 140,097 -0.23(-2.70%)
Sep 19, 2016 8.580 8.730 8.400 8.510 74,634 -0.06(-0.70%)
Sep 16, 2016 8.400 8.620 8.340 8.570 142,117 +0.23(+2.76%)
Sep 15, 2016 8.440 8.510 8.310 8.340 87,209 +0.09(+1.09%)
Sep 14, 2016 8.200 8.360 8.170 8.250 40,742 +0.06(+0.73%)
Sep 13, 2016 8.440 8.482 8.140 8.190 52,284 -0.23(-2.73%)
Sep 12, 2016 8.050 8.490 7.810 8.420 157,015 +0.12(+1.45%)
Sep 09, 2016 9.330 9.330 8.220 8.300 367,354 -1.06(-11.32%)
Sep 08, 2016 8.960 9.880 8.960 9.360 327,349 +0.36(+4.00%)
Sep 07, 2016 8.890 9.155 8.890 9.000 120,203 +0.06(+0.67%)
Sep 06, 2016 8.900 9.050 8.760 8.940 133,780 +0.05(+0.56%)
Sep 02, 2016 9.060 8.890 8.890 8.890 86,000 -0.10(-1.11%)
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.