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 (%)
Mar 31, 2016 5.330 5.510 5.270 5.360 83,446 -0.01(-0.19%)
Mar 30, 2016 5.390 5.415 5.310 5.370 78,008 -0.02(-0.37%)
Mar 29, 2016 5.410 5.410 5.380 5.390 44,218 -0.02(-0.37%)
Mar 28, 2016 5.510 5.580 5.380 5.410 193,704 -0.03(-0.55%)
Mar 24, 2016 5.290 5.440 5.440 5.440 296,800 +0.14(+2.64%)
Mar 23, 2016 5.150 5.310 5.110 5.300 68,671 +0.10(+1.92%)
Mar 22, 2016 5.170 5.220 5.120 5.200 27,642 -0.02(-0.38%)
Mar 21, 2016 5.260 5.290 5.100 5.220 65,249 -0.08(-1.51%)
Mar 18, 2016 5.160 5.370 5.160 5.300 54,244 +0.10(+1.92%)
Mar 17, 2016 5.200 5.230 5.110 5.200 44,205 +0.00(+0.00%)
Mar 16, 2016 5.180 5.210 5.116 5.200 13,168 -0.01(-0.19%)
Mar 15, 2016 5.300 5.340 5.210 5.210 25,282 -0.09(-1.70%)
Mar 14, 2016 5.100 5.350 5.100 5.300 28,481 +0.16(+3.11%)
Mar 11, 2016 5.180 5.350 4.960 5.140 75,837 -0.03(-0.58%)
Mar 10, 2016 5.190 5.350 5.150 5.170 35,100 -0.02(-0.39%)
Mar 09, 2016 5.150 5.200 5.010 5.190 18,401 +0.09(+1.76%)
Mar 08, 2016 5.130 5.180 5.070 5.100 15,918 -0.08(-1.54%)
Mar 07, 2016 5.150 5.240 4.940 5.180 39,684 +0.07(+1.37%)
Mar 04, 2016 5.420 5.420 4.900 5.110 109,097 -0.20(-3.77%)
Mar 03, 2016 5.090 5.384 5.010 5.310 24,120 +0.18(+3.51%)
Mar 02, 2016 5.080 5.150 5.037 5.130 22,272 +0.09(+1.79%)
Mar 01, 2016 5.400 5.500 4.870 5.040 144,319 -0.16(-3.08%)
Feb 29, 2016 5.320 5.320 5.160 5.200 74,627 -0.09(-1.70%)
Feb 26, 2016 5.290 5.370 5.260 5.290 190,771 +0.03(+0.57%)
Feb 25, 2016 5.230 5.300 5.230 5.260 52,563 +0.01(+0.19%)
Feb 24, 2016 5.250 5.275 5.170 5.250 73,106 +0.00(+0.00%)
Feb 23, 2016 5.050 5.290 5.050 5.250 70,560 +0.16(+3.14%)
Feb 22, 2016 5.030 5.100 4.970 5.090 64,102 +0.07(+1.39%)
Feb 19, 2016 4.960 5.050 4.920 5.020 16,217 +0.07(+1.41%)
Feb 18, 2016 4.880 5.000 4.880 4.950 16,311 +0.02(+0.41%)
Feb 17, 2016 4.800 4.980 4.800 4.930 19,520 +0.15(+3.14%)
Feb 16, 2016 4.930 4.930 4.760 4.780 19,792 -0.04(-0.83%)
Feb 12, 2016 5.000 4.820 4.820 4.820 29,300 -0.18(-3.60%)
Feb 11, 2016 4.855 5.060 4.800 5.000 42,856 +0.06(+1.21%)
Feb 10, 2016 4.950 4.950 4.830 4.940 38,268 -0.01(-0.20%)
Feb 09, 2016 4.960 4.960 4.800 4.950 34,407 -0.11(-2.17%)
Feb 08, 2016 5.060 5.060 4.900 5.060 54,109 +0.00(+0.00%)
Feb 05, 2016 5.030 5.070 4.990 5.060 40,495 +0.03(+0.60%)
Feb 04, 2016 5.000 5.068 5.000 5.030 24,333 +0.02(+0.40%)
Feb 03, 2016 5.060 5.060 4.970 5.010 15,566 +0.01(+0.20%)
Feb 02, 2016 5.030 5.100 5.000 5.000 18,332 -0.07(-1.38%)
Feb 01, 2016 4.990 5.100 4.940 5.070 31,744 +0.11(+2.22%)
Jan 29, 2016 4.850 5.000 4.850 4.960 27,959 +0.15(+3.12%)
Jan 28, 2016 4.830 4.840 4.690 4.810 42,558 +0.05(+1.05%)
Jan 27, 2016 4.980 5.020 4.750 4.760 16,067 -0.27(-5.37%)
Jan 26, 2016 4.810 5.100 4.680 5.030 32,024 +0.21(+4.36%)
Jan 25, 2016 4.960 4.990 4.800 4.820 39,915 -0.19(-3.79%)
Jan 22, 2016 5.060 5.130 4.840 5.010 127,708 -0.03(-0.60%)
Jan 21, 2016 4.900 5.189 4.670 5.040 125,639 +0.02(+0.40%)
Jan 20, 2016 4.720 5.050 4.560 5.020 120,281 +0.19(+3.93%)
Jan 19, 2016 4.620 4.860 4.580 4.830 113,149 +0.22(+4.77%)
Jan 15, 2016 4.630 4.610 4.610 4.610 68,400 -0.17(-3.56%)
Jan 14, 2016 4.840 4.870 4.540 4.780 133,620 -0.03(-0.62%)
Jan 13, 2016 4.890 4.897 4.650 4.810 89,771 -0.10(-2.04%)
Jan 12, 2016 5.000 5.040 4.736 4.910 72,166 -0.08(-1.60%)
Jan 11, 2016 5.010 5.010 4.850 4.990 74,562 -0.02(-0.40%)
Jan 08, 2016 5.010 5.050 4.930 5.010 99,384 +0.01(+0.20%)
Jan 07, 2016 4.970 5.110 4.908 5.000 89,720 -0.01(-0.20%)
Jan 06, 2016 4.930 5.050 4.910 5.010 54,437 +0.01(+0.20%)
Jan 05, 2016 5.050 5.050 4.910 5.000 41,166 -0.05(-0.99%)
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.