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 )

5.970 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 8.690 9.780 8.570 9.700 503,100 +0.52(+5.66%)
May 28, 2020 9.720 9.800 9.110 9.180 319,033 -0.45(-4.67%)
May 27, 2020 9.340 9.740 8.790 9.630 515,551 +0.36(+3.88%)
May 26, 2020 8.120 9.400 8.000 9.270 625,017 +1.37(+17.34%)
May 22, 2020 8.100 8.100 7.650 7.900 263,800 -0.18(-2.23%)
May 21, 2020 8.200 8.380 8.080 8.080 363,438 -0.14(-1.70%)
May 20, 2020 8.200 8.470 7.960 8.220 435,625 +0.18(+2.24%)
May 19, 2020 8.290 8.340 7.970 8.040 539,531 -0.21(-2.55%)
May 18, 2020 8.380 8.570 8.140 8.250 406,289 +0.20(+2.48%)
May 15, 2020 8.130 8.450 7.840 8.050 344,500 -0.13(-1.59%)
May 14, 2020 8.110 8.300 7.880 8.180 308,365 -0.10(-1.21%)
May 13, 2020 8.670 8.780 8.170 8.280 469,553 -0.43(-4.94%)
May 12, 2020 8.790 8.860 8.095 8.710 763,796 -0.10(-1.14%)
May 11, 2020 8.940 9.090 8.350 8.810 969,828 -0.14(-1.56%)
May 08, 2020 8.440 9.300 8.433 8.950 706,200 +0.63(+7.57%)
May 07, 2020 9.410 9.490 8.000 8.320 1,300,748 -1.57(-15.87%)
May 06, 2020 9.890 10.31 9.630 9.890 445,366 +0.14(+1.44%)
May 05, 2020 9.850 10.17 9.660 9.750 747,178 +0.04(+0.41%)
May 04, 2020 9.730 9.970 9.380 9.710 262,851 -0.13(-1.32%)
May 01, 2020 9.890 9.910 9.350 9.840 330,900 +0.09(+0.92%)
Apr 30, 2020 9.970 10.28 9.730 9.750 347,501 -0.37(-3.66%)
Apr 29, 2020 9.310 10.25 9.190 10.12 665,504 +1.04(+11.45%)
Apr 28, 2020 8.950 9.350 8.750 9.080 495,311 +0.40(+4.61%)
Apr 27, 2020 8.350 8.880 8.225 8.680 530,018 +0.33(+3.95%)
Apr 24, 2020 8.310 8.435 7.860 8.350 845,200 +0.03(+0.36%)
Apr 23, 2020 8.180 8.540 7.769 8.320 750,207 +0.09(+1.09%)
Apr 22, 2020 7.620 8.470 7.418 8.230 820,968 +0.79(+10.62%)
Apr 21, 2020 7.600 7.750 7.290 7.440 894,263 -0.31(-4.00%)
Apr 20, 2020 7.600 8.110 7.350 7.750 1,306,755 +0.04(+0.52%)
Apr 17, 2020 7.690 8.000 7.210 7.710 1,234,400 +0.37(+4.97%)
Apr 16, 2020 7.840 8.130 7.160 7.345 742,107 -0.49(-6.19%)
Apr 15, 2020 8.050 8.180 7.540 7.830 841,857 -0.52(-6.23%)
Apr 14, 2020 8.150 8.690 8.070 8.350 1,065,544 +0.38(+4.83%)
Apr 13, 2020 8.090 8.225 7.700 7.965 643,775 -0.13(-1.67%)
Apr 09, 2020 8.370 8.370 7.930 8.100 587,300 -0.13(-1.58%)
Apr 08, 2020 8.170 8.500 7.840 8.230 894,374 +0.25(+3.13%)
Apr 07, 2020 8.460 8.500 7.850 7.980 703,654 -0.25(-3.04%)
Apr 06, 2020 8.010 8.650 7.995 8.230 592,515 +0.55(+7.16%)
Apr 03, 2020 8.190 8.250 7.560 7.680 410,300 -0.59(-7.13%)
Apr 02, 2020 8.230 8.540 7.960 8.270 1,040,000 -0.41(-4.72%)
Apr 01, 2020 10.03 10.13 8.580 8.680 405,980 -1.72(-16.54%)
Mar 31, 2020 10.21 10.71 10.07 10.40 421,353 +0.15(+1.46%)
Mar 30, 2020 9.530 10.31 9.280 10.25 481,051 +0.92(+9.86%)
Mar 27, 2020 9.510 10.16 9.230 9.330 434,300 -0.38(-3.91%)
Mar 26, 2020 9.560 9.850 9.180 9.710 631,893 +0.35(+3.74%)
Mar 25, 2020 9.770 10.24 9.320 9.360 444,949 -0.35(-3.60%)
Mar 24, 2020 9.260 10.01 9.190 9.710 324,891 +1.00(+11.48%)
Mar 23, 2020 8.690 9.560 8.170 8.710 461,429 +0.33(+3.94%)
Mar 20, 2020 9.650 10.13 8.250 8.380 483,300 -1.19(-12.43%)
Mar 19, 2020 9.790 11.22 9.500 9.570 690,575 -0.13(-1.34%)
Mar 18, 2020 9.500 10.05 8.850 9.700 605,899 -0.27(-2.71%)
Mar 17, 2020 8.810 10.46 8.260 9.970 425,442 +1.36(+15.80%)
Mar 16, 2020 8.000 9.040 7.760 8.610 661,295 -2.04(-19.15%)
Mar 13, 2020 10.65 10.67 9.695 10.65 352,400 +0.45(+4.41%)
Mar 12, 2020 9.930 11.17 8.060 10.20 456,144 -0.50(-4.67%)
Mar 11, 2020 11.00 11.13 10.45 10.70 419,568 -0.49(-4.38%)
Mar 10, 2020 11.83 11.86 10.82 11.19 473,166 -0.35(-3.03%)
Mar 09, 2020 11.00 11.78 11.00 11.54 989,099 -0.41(-3.43%)
Mar 06, 2020 11.73 12.37 11.58 11.95 229,500 -0.20(-1.65%)
Mar 05, 2020 12.50 12.72 11.81 12.15 280,779 -0.55(-4.33%)
Mar 04, 2020 11.90 12.87 11.81 12.70 295,410 +1.03(+8.83%)
Mar 03, 2020 11.99 12.46 11.27 11.67 397,726 -0.21(-1.77%)
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.