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 )

7.040 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2014 2.410 2.429 2.380 2.390 12,350 +0.01(+0.42%)
Jul 30, 2014 2.370 2.430 2.370 2.380 11,438 -0.01(-0.42%)
Jul 29, 2014 2.440 2.440 2.350 2.390 85,207 -0.04(-1.68%)
Jul 28, 2014 2.420 2.440 2.420 2.431 24,077 -0.01(-0.37%)
Jul 25, 2014 2.450 2.460 2.430 2.440 30,436 -0.01(-0.54%)
Jul 24, 2014 2.500 2.500 2.450 2.453 16,511 -0.03(-1.08%)
Jul 23, 2014 2.450 2.600 2.450 2.480 110,755 +0.01(+0.40%)
Jul 22, 2014 2.510 2.580 2.450 2.470 46,825 -0.09(-3.52%)
Jul 21, 2014 2.660 2.660 2.515 2.560 65,781 -0.08(-3.21%)
Jul 18, 2014 2.480 2.700 2.480 2.645 104,299 +0.13(+5.14%)
Jul 17, 2014 2.450 2.530 2.440 2.516 19,018 +0.08(+3.10%)
Jul 16, 2014 2.440 2.470 2.430 2.440 39,656 -0.03(-1.21%)
Jul 15, 2014 2.460 2.500 2.420 2.470 18,994 +0.02(+0.82%)
Jul 14, 2014 2.490 2.490 2.430 2.450 10,820 +0.00(+0.00%)
Jul 11, 2014 2.500 2.515 2.450 2.450 25,378 -0.03(-1.21%)
Jul 10, 2014 2.460 2.500 2.450 2.480 12,460 -0.01(-0.40%)
Jul 09, 2014 2.540 2.540 2.460 2.490 7,245 -0.07(-2.73%)
Jul 08, 2014 2.580 2.580 2.450 2.560 39,591 -0.04(-1.54%)
Jul 07, 2014 2.600 2.640 2.590 2.600 13,462 +0.02(+0.78%)
Jul 03, 2014 2.720 2.580 2.580 2.580 29,300 -0.12(-4.44%)
Jul 02, 2014 2.660 2.740 2.660 2.700 25,663 +0.01(+0.37%)
Jul 01, 2014 2.780 2.780 2.660 2.690 12,489 -0.09(-3.24%)
Jun 30, 2014 2.900 2.900 2.716 2.780 26,413 -0.03(-1.07%)
Jun 27, 2014 2.790 2.850 2.790 2.810 14,853 +0.03(+1.08%)
Jun 26, 2014 2.740 2.884 2.711 2.780 21,207 +0.01(+0.36%)
Jun 25, 2014 2.820 2.840 2.650 2.770 18,399 -0.04(-1.42%)
Jun 24, 2014 2.836 2.850 2.750 2.810 36,601 -0.02(-0.71%)
Jun 23, 2014 2.864 2.880 2.830 2.830 7,725 -0.03(-1.05%)
Jun 20, 2014 2.900 2.950 2.860 2.860 20,990 -0.03(-1.04%)
Jun 19, 2014 2.890 2.950 2.870 2.890 37,750 +0.00(+0.00%)
Jun 18, 2014 2.890 2.949 2.850 2.890 22,579 +0.02(+0.70%)
Jun 17, 2014 2.920 2.950 2.780 2.870 69,687 +0.08(+2.87%)
Jun 16, 2014 2.876 2.879 2.770 2.790 58,369 +0.00(+0.00%)
Jun 13, 2014 2.810 2.850 2.700 2.790 40,168 -0.01(-0.36%)
Jun 12, 2014 2.820 2.860 2.793 2.800 75,221 -0.02(-0.71%)
Jun 11, 2014 2.790 2.930 2.750 2.820 61,162 +0.08(+2.92%)
Jun 10, 2014 2.780 3.100 2.700 2.740 88,576 +0.21(+8.30%)
Jun 06, 2014 2.420 2.600 2.420 2.530 62,915 +0.08(+3.27%)
Jun 05, 2014 2.530 2.660 2.400 2.450 40,371 -0.03(-1.21%)
Jun 04, 2014 2.390 2.500 2.360 2.480 34,670 +0.13(+5.53%)
Jun 03, 2014 2.260 2.450 2.210 2.350 44,556 +0.03(+1.29%)
Jun 02, 2014 2.560 2.560 2.290 2.320 88,201 -0.20(-7.94%)
May 30, 2014 2.530 2.530 2.500 2.520 30,825 +0.02(+0.80%)
May 29, 2014 2.480 2.570 2.460 2.500 49,953 +0.02(+0.81%)
May 28, 2014 2.460 2.520 2.450 2.480 27,159 -0.03(-1.20%)
May 27, 2014 2.600 2.600 2.450 2.510 35,477 -0.06(-2.14%)
May 23, 2014 2.600 2.565 2.565 2.565 14,200 -0.02(-0.97%)
May 22, 2014 2.578 2.590 2.538 2.590 8,399 +0.00(+0.12%)
May 21, 2014 2.550 2.610 2.550 2.587 10,731 +0.06(+2.25%)
May 20, 2014 2.610 2.723 2.480 2.530 89,772 -0.16(-5.95%)
May 19, 2014 2.740 2.760 2.640 2.690 22,657 -0.01(-0.30%)
May 16, 2014 2.530 2.700 2.530 2.698 31,342 +0.13(+4.99%)
May 15, 2014 2.600 2.670 2.500 2.570 36,743 -0.03(-1.15%)
May 14, 2014 2.650 2.750 2.500 2.600 165,817 +0.00(+0.00%)
May 13, 2014 2.990 3.000 2.570 2.600 74,841 -0.08(-2.99%)
May 12, 2014 3.200 3.200 2.530 2.680 93,737 -0.07(-2.55%)
May 09, 2014 2.580 3.210 2.560 2.750 210,915 +0.26(+10.44%)
May 08, 2014 2.540 2.640 2.470 2.490 50,575 -0.09(-3.49%)
May 07, 2014 2.570 2.650 2.570 2.580 18,052 +0.02(+0.79%)
May 06, 2014 2.600 2.620 2.550 2.560 15,313 -0.03(-1.19%)
May 05, 2014 2.620 2.669 2.430 2.591 42,280 +0.13(+5.32%)
May 02, 2014 2.700 2.700 2.420 2.460 71,180 -0.14(-5.38%)
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.