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, 2015 3.060 3.100 2.990 3.060 270,563 +0.03(+0.99%)
May 28, 2015 3.080 3.150 3.010 3.030 108,953 -0.02(-0.66%)
May 27, 2015 3.060 3.171 3.010 3.050 43,286 -0.07(-2.24%)
May 26, 2015 3.040 3.190 3.000 3.120 47,364 +0.10(+3.31%)
May 22, 2015 3.060 3.020 3.020 3.020 74,000 -0.03(-0.98%)
May 21, 2015 3.110 3.120 3.020 3.050 22,451 -0.01(-0.33%)
May 20, 2015 3.097 3.190 3.050 3.060 324,467 -0.03(-0.97%)
May 19, 2015 3.097 3.160 3.070 3.090 11,750 -0.05(-1.59%)
May 18, 2015 3.140 3.150 3.010 3.140 39,957 +0.05(+1.62%)
May 15, 2015 3.080 3.150 3.030 3.090 45,750 +0.01(+0.32%)
May 14, 2015 3.110 3.180 3.080 3.080 23,904 -0.06(-1.91%)
May 13, 2015 3.160 3.160 3.080 3.140 32,455 -0.01(-0.32%)
May 12, 2015 3.150 3.190 3.120 3.150 62,967 +0.00(+0.00%)
May 11, 2015 3.200 3.210 3.150 3.150 13,646 -0.01(-0.32%)
May 08, 2015 3.280 3.300 3.160 3.160 5,199 -0.09(-2.77%)
May 07, 2015 3.300 3.300 3.240 3.250 29,367 -0.05(-1.52%)
May 06, 2015 3.250 3.350 3.210 3.300 103,531 +0.05(+1.54%)
May 05, 2015 3.250 3.350 3.160 3.250 43,834 +0.05(+1.56%)
May 04, 2015 3.250 3.260 3.189 3.200 44,155 +0.01(+0.31%)
May 01, 2015 3.311 3.330 3.130 3.190 35,986 -0.21(-6.18%)
Apr 30, 2015 3.350 3.400 3.260 3.400 7,894 +0.00(+0.00%)
Apr 29, 2015 3.400 3.430 3.350 3.400 16,400 +0.00(+0.00%)
Apr 28, 2015 3.440 3.440 3.370 3.400 13,331 +0.00(+0.00%)
Apr 27, 2015 3.300 3.450 3.280 3.400 17,679 +0.04(+1.19%)
Apr 24, 2015 3.360 3.380 3.350 3.360 7,376 -0.03(-0.88%)
Apr 23, 2015 3.460 3.460 3.350 3.390 12,168 -0.02(-0.59%)
Apr 22, 2015 3.461 3.470 3.410 3.410 7,449 -0.06(-1.73%)
Apr 21, 2015 3.450 3.500 3.450 3.470 4,176 +0.06(+1.76%)
Apr 20, 2015 3.445 3.479 3.410 3.410 5,004 -0.02(-0.58%)
Apr 17, 2015 3.580 3.590 3.400 3.430 21,118 -0.14(-3.92%)
Apr 16, 2015 3.500 3.590 3.430 3.570 51,421 +0.13(+3.78%)
Apr 15, 2015 3.429 3.490 3.400 3.440 30,332 +0.02(+0.58%)
Apr 14, 2015 3.330 3.480 3.330 3.420 108,066 +0.05(+1.48%)
Apr 13, 2015 3.330 3.400 3.300 3.370 8,543 -0.01(-0.30%)
Apr 10, 2015 3.330 3.400 3.330 3.380 5,693 +0.00(+0.00%)
Apr 09, 2015 3.225 3.490 3.225 3.380 74,252 +0.18(+5.62%)
Apr 08, 2015 3.250 3.280 3.200 3.200 157,127 -0.06(-1.84%)
Apr 07, 2015 3.160 3.290 3.160 3.260 13,807 +0.13(+4.15%)
Apr 06, 2015 3.180 3.200 3.130 3.130 18,684 -0.09(-2.80%)
Apr 02, 2015 3.250 3.220 3.220 3.220 27,800 -0.18(-5.29%)
Apr 01, 2015 3.420 3.500 3.220 3.400 34,514 -0.10(-2.86%)
Mar 31, 2015 3.450 3.510 3.450 3.500 29,613 +0.03(+0.86%)
Mar 30, 2015 3.620 3.620 3.300 3.470 40,720 -0.18(-4.93%)
Mar 27, 2015 3.400 3.650 3.360 3.650 14,251 +0.25(+7.35%)
Mar 26, 2015 3.370 3.430 3.360 3.400 30,254 +0.03(+0.89%)
Mar 25, 2015 3.500 3.510 3.370 3.370 30,497 -0.17(-4.80%)
Mar 24, 2015 3.600 3.600 3.500 3.540 22,421 -0.06(-1.67%)
Mar 23, 2015 3.390 3.600 3.390 3.600 35,660 +0.20(+5.88%)
Mar 20, 2015 3.365 3.670 3.360 3.400 98,779 +0.04(+1.19%)
Mar 19, 2015 3.310 3.400 3.310 3.360 26,019 +0.05(+1.51%)
Mar 18, 2015 3.290 3.390 3.290 3.310 41,925 -0.06(-1.93%)
Mar 17, 2015 3.350 3.380 3.350 3.375 4,846 -0.02(-0.44%)
Mar 16, 2015 3.300 3.390 3.240 3.390 81,976 +0.14(+4.31%)
Mar 13, 2015 3.300 3.300 3.220 3.250 32,940 +0.02(+0.62%)
Mar 12, 2015 3.400 3.400 3.216 3.230 50,523 +0.03(+0.94%)
Mar 11, 2015 3.220 3.299 3.190 3.200 136,253 +0.05(+1.59%)
Mar 10, 2015 3.210 3.360 3.150 3.150 61,774 -0.11(-3.37%)
Mar 09, 2015 3.290 3.360 3.200 3.260 23,909 +0.01(+0.31%)
Mar 06, 2015 3.400 3.400 3.210 3.250 64,531 -0.12(-3.56%)
Mar 05, 2015 3.194 3.375 3.180 3.370 104,813 +0.24(+7.67%)
Mar 04, 2015 3.220 3.190 3.120 3.130 27,141 -0.06(-1.88%)
Mar 03, 2015 3.180 3.240 3.180 3.190 7,936 +0.01(+0.31%)
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.