Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2014 2.870 3.060 2.860 3.050 42,035 +0.18(+6.27%)
Mar 28, 2014 2.860 3.000 2.850 2.870 44,439 -0.03(-1.03%)
Mar 27, 2014 3.060 3.060 2.850 2.900 58,038 -0.14(-4.61%)
Mar 26, 2014 3.090 3.123 3.020 3.040 28,204 -0.02(-0.65%)
Mar 25, 2014 3.190 3.219 3.060 3.060 24,237 -0.09(-2.86%)
Mar 24, 2014 3.325 3.330 3.150 3.150 45,578 -0.22(-6.53%)
Mar 21, 2014 3.400 3.400 3.300 3.370 21,820 +0.02(+0.45%)
Mar 20, 2014 3.363 3.386 3.350 3.355 10,709 +0.02(+0.45%)
Mar 19, 2014 3.320 3.390 3.320 3.340 16,594 -0.01(-0.30%)
Mar 18, 2014 3.190 3.440 3.190 3.350 30,807 +0.16(+5.02%)
Mar 17, 2014 3.300 3.380 3.180 3.190 33,720 -0.03(-0.93%)
Mar 14, 2014 3.260 3.350 3.220 3.220 24,167 -0.01(-0.31%)
Mar 13, 2014 3.470 3.501 3.160 3.230 120,470 -0.14(-4.15%)
Mar 12, 2014 3.650 3.650 3.320 3.370 89,918 -0.27(-7.42%)
Mar 11, 2014 3.680 3.690 3.610 3.640 22,838 -0.06(-1.62%)
Mar 10, 2014 3.600 3.800 3.600 3.700 62,333 +0.05(+1.37%)
Mar 07, 2014 3.920 3.950 3.650 3.650 102,515 -0.30(-7.59%)
Mar 06, 2014 3.970 4.000 3.910 3.950 32,816 -0.04(-1.00%)
Mar 05, 2014 4.100 4.100 3.920 3.990 23,403 +0.00(+0.00%)
Mar 04, 2014 4.140 4.140 3.920 3.990 29,335 -0.11(-2.68%)
Mar 03, 2014 3.990 4.100 3.900 4.100 29,553 +0.06(+1.49%)
Feb 28, 2014 4.080 4.100 4.000 4.040 19,050 -0.08(-1.94%)
Feb 27, 2014 4.020 4.140 4.020 4.120 21,960 +0.04(+0.98%)
Feb 26, 2014 4.070 4.150 4.010 4.080 31,662 -0.16(-3.77%)
Feb 25, 2014 4.220 4.240 4.120 4.240 10,169 -0.01(-0.24%)
Feb 24, 2014 4.300 4.380 4.100 4.250 43,801 -0.13(-2.97%)
Feb 21, 2014 4.130 4.380 4.130 4.380 21,129 -0.02(-0.45%)
Feb 20, 2014 4.220 4.400 4.160 4.400 3,709 +0.21(+5.01%)
Feb 19, 2014 4.220 4.400 4.120 4.190 48,383 -0.01(-0.24%)
Feb 18, 2014 4.400 4.400 4.100 4.200 69,964 -0.16(-3.67%)
Feb 14, 2014 4.270 4.360 4.360 4.360 6,600 +0.09(+2.11%)
Feb 13, 2014 4.250 4.390 4.250 4.270 38,970 +0.02(+0.47%)
Feb 12, 2014 4.266 4.300 4.189 4.250 15,576 +0.00(+0.00%)
Feb 11, 2014 4.330 4.370 4.250 4.250 9,974 +0.04(+0.95%)
Feb 10, 2014 4.290 4.400 4.210 4.210 17,921 -0.04(-0.94%)
Feb 07, 2014 4.090 4.320 4.090 4.250 13,503 +0.20(+4.94%)
Feb 06, 2014 4.190 4.360 4.050 4.050 24,659 -0.02(-0.49%)
Feb 05, 2014 4.190 4.440 4.032 4.070 50,971 -0.09(-2.16%)
Feb 04, 2014 4.010 4.680 4.010 4.160 33,147 +0.13(+3.23%)
Feb 03, 2014 4.000 4.300 3.910 4.030 33,226 +0.00(+0.00%)
Jan 31, 2014 3.760 4.040 3.759 4.030 28,977 +0.14(+3.60%)
Jan 30, 2014 3.970 3.970 3.853 3.890 21,281 -0.08(-2.02%)
Jan 29, 2014 3.980 4.030 3.840 3.970 15,306 -0.07(-1.73%)
Jan 28, 2014 3.880 4.060 3.782 4.040 33,718 +0.10(+2.54%)
Jan 27, 2014 4.160 4.300 3.810 3.940 122,631 -0.18(-4.37%)
Jan 24, 2014 4.220 4.270 4.010 4.120 84,225 -0.10(-2.37%)
Jan 23, 2014 4.330 4.460 4.110 4.220 36,053 -0.15(-3.43%)
Jan 22, 2014 4.420 4.480 4.276 4.370 20,661 -0.06(-1.35%)
Jan 21, 2014 4.520 4.574 4.370 4.430 21,218 -0.14(-3.06%)
Jan 17, 2014 4.690 4.570 4.570 4.570 19,500 -0.11(-2.35%)
Jan 16, 2014 4.640 4.690 4.541 4.680 41,637 +0.06(+1.30%)
Jan 15, 2014 4.380 4.690 4.400 4.620 48,984 +0.24(+5.48%)
Jan 14, 2014 4.360 4.610 4.360 4.380 57,144 -0.01(-0.23%)
Jan 13, 2014 4.300 4.460 4.300 4.390 29,342 +0.09(+2.09%)
Jan 10, 2014 4.460 4.460 4.300 4.300 32,762 +0.00(+0.00%)
Jan 09, 2014 4.000 4.390 4.000 4.300 106,867 +0.11(+2.63%)
Jan 08, 2014 4.800 4.800 4.050 4.190 178,447 -0.63(-13.07%)
Jan 07, 2014 4.830 4.850 4.650 4.820 65,683 +0.02(+0.42%)
Jan 06, 2014 4.820 4.990 4.800 4.800 139,606 -0.06(-1.23%)
Jan 03, 2014 4.970 5.000 4.820 4.860 156,475 +0.05(+1.04%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.