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 (%)
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%)
Dec 01, 2023 6.520 6.950 6.350 6.880 457,001 +0.33(+5.04%)
Nov 30, 2023 6.500 6.630 6.360 6.550 1,504,437 +0.07(+1.08%)
Nov 29, 2023 6.300 6.540 6.184 6.480 359,117 +0.26(+4.18%)
Nov 28, 2023 5.970 6.310 5.950 6.220 415,044 +0.24(+4.01%)
Nov 27, 2023 5.950 6.040 5.836 5.980 278,420 +0.03(+0.50%)
Nov 24, 2023 5.850 6.040 5.850 5.950 77,309 +0.05(+0.85%)
Nov 22, 2023 6.050 6.190 5.810 5.900 237,416 -0.06(-1.01%)
Nov 21, 2023 5.960 6.015 5.780 5.960 1,519,725 -0.09(-1.49%)
Nov 20, 2023 5.920 6.150 5.810 6.050 377,702 +0.17(+2.89%)
Nov 17, 2023 5.880 5.990 5.765 5.880 498,036 +0.08(+1.38%)
Nov 16, 2023 5.660 5.810 5.430 5.800 1,024,309 +0.04(+0.69%)
Nov 15, 2023 5.620 5.990 5.610 5.760 629,865 +0.14(+2.49%)
Nov 14, 2023 5.430 5.830 5.410 5.620 1,619,325 +0.47(+9.13%)
Nov 13, 2023 5.020 5.270 4.970 5.150 172,564 +0.13(+2.59%)
Nov 10, 2023 5.080 5.080 4.830 5.020 368,478 -0.03(-0.59%)
Nov 09, 2023 5.470 5.564 5.000 5.050 391,282 -0.35(-6.48%)
Nov 08, 2023 5.330 5.430 4.890 5.400 599,641 +0.02(+0.37%)
Nov 07, 2023 4.200 5.495 4.155 5.380 862,146 +1.45(+36.90%)
Nov 06, 2023 4.100 4.100 3.920 3.930 375,340 -0.11(-2.72%)
Nov 03, 2023 3.940 4.180 3.920 4.040 493,450 +0.24(+6.32%)
Nov 02, 2023 3.600 3.810 3.560 3.800 486,542 +0.19(+5.26%)
Nov 01, 2023 3.760 3.760 3.450 3.610 1,280,004 -0.15(-3.99%)
Oct 31, 2023 3.780 3.830 3.690 3.760 308,067 -0.02(-0.53%)
Oct 30, 2023 3.730 3.810 3.640 3.780 296,201 +0.05(+1.34%)
Oct 27, 2023 3.710 3.750 3.580 3.730 425,906 +0.05(+1.36%)
Oct 26, 2023 3.710 3.730 3.600 3.680 327,098 -0.05(-1.34%)
Oct 25, 2023 3.880 3.890 3.710 3.730 298,927 -0.21(-5.33%)
Oct 24, 2023 3.910 4.020 3.880 3.940 473,149 +0.05(+1.29%)
Oct 23, 2023 4.050 4.050 3.820 3.890 2,068,457 -0.15(-3.71%)
Oct 20, 2023 4.170 4.170 4.030 4.040 229,144 -0.13(-3.12%)
Oct 19, 2023 4.220 4.300 4.160 4.170 423,790 -0.08(-1.88%)
Oct 18, 2023 4.270 4.290 4.095 4.250 545,915 +0.03(+0.71%)
Oct 17, 2023 4.170 4.710 4.150 4.220 549,160 +0.03(+0.72%)
Oct 16, 2023 4.150 4.200 3.970 4.190 538,326 +0.21(+5.28%)
Oct 13, 2023 4.040 4.100 3.920 3.980 669,881 -0.11(-2.69%)
Oct 12, 2023 4.330 4.330 4.020 4.090 335,185 -0.17(-3.88%)
Oct 11, 2023 4.570 4.570 4.085 4.255 362,010 -0.32(-6.89%)
Oct 10, 2023 4.370 4.620 4.370 4.570 618,301 +0.19(+4.34%)
Oct 09, 2023 4.680 4.680 4.370 4.380 357,464 -0.20(-4.37%)
Oct 06, 2023 4.680 4.750 4.565 4.580 348,283 -0.14(-2.97%)
Oct 05, 2023 4.800 4.880 4.650 4.720 163,259 -0.08(-1.67%)
Oct 04, 2023 4.930 4.930 4.700 4.800 247,686 -0.11(-2.24%)
Oct 03, 2023 4.920 4.980 4.800 4.910 245,274 -0.09(-1.80%)
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.