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 31, 2023 8.700 8.800 8.430 8.500 218,707 -0.21(-2.41%)
May 30, 2023 8.930 8.980 8.640 8.710 90,324 -0.18(-2.02%)
May 26, 2023 8.900 9.060 8.770 8.890 80,943 -0.02(-0.22%)
May 25, 2023 9.080 9.170 8.800 8.910 116,025 -0.20(-2.20%)
May 24, 2023 9.150 9.260 9.000 9.110 103,296 -0.08(-0.87%)
May 23, 2023 9.130 9.545 9.130 9.190 232,909 -0.02(-0.22%)
May 22, 2023 9.250 9.414 9.180 9.210 135,592 -0.06(-0.65%)
May 19, 2023 9.370 9.510 9.110 9.270 112,188 +0.06(+0.65%)
May 18, 2023 9.250 9.330 9.062 9.210 128,495 -0.01(-0.11%)
May 17, 2023 9.280 9.380 9.130 9.220 142,528 +0.01(+0.11%)
May 16, 2023 9.180 9.440 9.100 9.210 135,158 -0.02(-0.22%)
May 15, 2023 9.200 9.390 9.030 9.230 217,213 +0.01(+0.11%)
May 12, 2023 9.170 9.350 8.930 9.220 127,577 +0.05(+0.55%)
May 11, 2023 9.410 9.660 9.140 9.170 178,799 -0.32(-3.37%)
May 10, 2023 9.440 9.875 9.160 9.490 273,358 +0.17(+1.82%)
May 09, 2023 9.800 10.00 8.870 9.320 284,973 -0.34(-3.52%)
May 08, 2023 9.470 9.830 9.385 9.660 311,520 +0.24(+2.55%)
May 05, 2023 9.120 9.780 9.120 9.420 300,578 +0.41(+4.55%)
May 04, 2023 8.840 9.250 8.650 9.010 417,126 +0.15(+1.69%)
May 03, 2023 8.870 9.175 8.670 8.860 323,257 +0.02(+0.23%)
May 02, 2023 9.210 9.335 8.760 8.840 121,227 -0.43(-4.64%)
May 01, 2023 8.980 9.290 8.950 9.270 99,481 +0.25(+2.77%)
Apr 28, 2023 9.090 9.350 8.990 9.020 70,852 -0.08(-0.88%)
Apr 27, 2023 9.260 9.260 9.060 9.100 111,857 -0.08(-0.87%)
Apr 26, 2023 9.210 9.370 9.080 9.180 122,645 -0.05(-0.54%)
Apr 25, 2023 9.280 9.460 9.175 9.230 84,110 -0.15(-1.60%)
Apr 24, 2023 9.510 9.690 9.320 9.380 84,049 -0.14(-1.47%)
Apr 21, 2023 10.11 10.46 9.435 9.520 134,620 -0.60(-5.93%)
Apr 20, 2023 10.04 10.14 9.740 10.12 117,576 +0.02(+0.20%)
Apr 19, 2023 9.760 10.16 9.760 10.10 130,050 +0.25(+2.54%)
Apr 18, 2023 10.35 10.36 9.810 9.850 91,402 -0.50(-4.83%)
Apr 17, 2023 10.11 10.44 9.980 10.35 163,988 +0.34(+3.40%)
Apr 14, 2023 10.35 10.62 9.990 10.01 303,397 -0.37(-3.56%)
Apr 13, 2023 10.11 10.50 10.10 10.38 195,180 +0.28(+2.77%)
Apr 12, 2023 10.45 10.49 10.06 10.10 110,697 -0.24(-2.32%)
Apr 11, 2023 10.03 10.49 10.03 10.34 143,073 +0.31(+3.09%)
Apr 10, 2023 9.840 10.13 9.750 10.03 160,989 +0.17(+1.72%)
Apr 06, 2023 9.710 9.910 9.540 9.860 109,245 +0.16(+1.65%)
Apr 05, 2023 9.690 9.810 9.530 9.700 162,700 +0.01(+0.10%)
Apr 04, 2023 9.360 9.740 9.340 9.690 171,127 +0.29(+3.09%)
Apr 03, 2023 9.500 9.750 9.270 9.400 265,744 -0.05(-0.53%)
Mar 31, 2023 9.280 9.570 9.210 9.450 245,093 +0.22(+2.38%)
Mar 30, 2023 9.150 9.290 9.030 9.230 134,895 +0.12(+1.32%)
Mar 29, 2023 9.040 9.175 8.960 9.110 138,375 +0.12(+1.33%)
Mar 28, 2023 9.160 9.260 8.950 8.990 135,313 -0.23(-2.49%)
Mar 27, 2023 9.130 9.416 9.130 9.220 160,778 +0.16(+1.77%)
Mar 24, 2023 8.740 9.110 8.603 9.060 148,615 +0.30(+3.42%)
Mar 23, 2023 8.760 8.920 8.670 8.760 245,191 +0.01(+0.11%)
Mar 22, 2023 8.880 9.195 8.690 8.750 373,358 -0.16(-1.80%)
Mar 21, 2023 8.530 9.040 8.530 8.910 395,518 +0.43(+5.07%)
Mar 20, 2023 8.270 8.490 8.180 8.480 354,892 +0.26(+3.16%)
Mar 17, 2023 7.920 8.340 7.920 8.220 826,799 -0.05(-0.60%)
Mar 16, 2023 8.290 8.480 8.190 8.270 359,592 -0.13(-1.55%)
Mar 15, 2023 8.230 8.700 8.170 8.400 391,351 -0.03(-0.36%)
Mar 14, 2023 7.350 8.630 7.350 8.430 689,258 +0.90(+11.95%)
Mar 13, 2023 7.420 7.710 7.201 7.530 462,879 -0.05(-0.66%)
Mar 10, 2023 7.760 7.900 7.330 7.580 208,008 -0.30(-3.81%)
Mar 09, 2023 8.160 8.300 7.850 7.880 144,232 -0.25(-3.08%)
Mar 08, 2023 8.060 8.180 7.940 8.130 160,801 +0.04(+0.49%)
Mar 07, 2023 8.270 8.350 8.080 8.090 119,254 -0.15(-1.82%)
Mar 06, 2023 8.410 8.410 7.820 8.240 149,845 -0.22(-2.60%)
Mar 03, 2023 8.280 8.500 8.180 8.460 107,652 +0.23(+2.79%)
Mar 02, 2023 8.080 8.230 7.990 8.230 101,801 +0.07(+0.86%)
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.