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 )

6.970 -0.070 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 6.400 6.490 6.195 6.260 174,850 -0.13(-2.03%)
Aug 30, 2023 6.640 6.660 6.290 6.390 181,966 -0.25(-3.77%)
Aug 29, 2023 6.360 6.690 6.310 6.640 312,315 +0.25(+3.91%)
Aug 28, 2023 6.430 6.605 6.360 6.390 297,383 +0.05(+0.79%)
Aug 25, 2023 6.360 6.500 6.120 6.340 302,911 +0.02(+0.32%)
Aug 24, 2023 6.470 6.470 6.210 6.320 213,801 -0.20(-3.07%)
Aug 23, 2023 6.480 6.640 6.400 6.520 262,368 +0.13(+2.03%)
Aug 22, 2023 6.020 6.410 6.010 6.390 398,648 +0.41(+6.86%)
Aug 21, 2023 5.900 6.000 5.770 5.980 261,106 +0.23(+4.00%)
Aug 18, 2023 5.830 6.190 5.710 5.750 341,649 -0.18(-3.04%)
Aug 17, 2023 5.670 6.050 5.450 5.930 439,960 +0.28(+4.96%)
Aug 16, 2023 6.110 6.190 5.630 5.650 462,241 -0.51(-8.28%)
Aug 15, 2023 6.080 6.230 5.945 6.160 238,266 +0.04(+0.65%)
Aug 14, 2023 6.130 6.310 6.000 6.120 329,116 +0.05(+0.82%)
Aug 11, 2023 6.190 6.340 5.970 6.070 322,104 -0.18(-2.88%)
Aug 10, 2023 6.700 6.900 6.240 6.250 306,070 -0.43(-6.51%)
Aug 09, 2023 6.430 7.000 6.220 6.685 471,830 +0.01(+0.22%)
Aug 08, 2023 8.070 8.120 5.795 6.670 3,545,639 -1.61(-19.44%)
Aug 07, 2023 8.360 8.400 8.070 8.280 313,088 -0.14(-1.66%)
Aug 04, 2023 8.580 8.615 8.280 8.420 267,764 -0.16(-1.86%)
Aug 03, 2023 8.330 8.720 8.250 8.580 243,075 +0.18(+2.14%)
Aug 02, 2023 8.420 8.460 8.250 8.400 175,678 -0.11(-1.29%)
Aug 01, 2023 8.560 8.615 8.230 8.510 189,823 -0.13(-1.50%)
Jul 31, 2023 8.550 8.750 8.370 8.640 252,664 +0.13(+1.53%)
Jul 28, 2023 8.240 8.535 8.150 8.510 221,197 +0.33(+4.03%)
Jul 27, 2023 8.830 8.930 8.150 8.180 250,002 -0.60(-6.83%)
Jul 26, 2023 8.540 8.820 8.250 8.780 257,885 +0.23(+2.69%)
Jul 25, 2023 8.630 8.710 8.410 8.550 234,526 -0.15(-1.72%)
Jul 24, 2023 8.780 8.880 8.580 8.700 142,772 -0.06(-0.68%)
Jul 21, 2023 8.800 8.920 8.590 8.760 121,060 +0.06(+0.69%)
Jul 20, 2023 8.830 8.840 8.550 8.700 157,835 -0.18(-2.03%)
Jul 19, 2023 9.000 9.065 8.750 8.880 124,441 -0.07(-0.78%)
Jul 18, 2023 8.820 9.100 8.630 8.950 278,541 +0.18(+2.05%)
Jul 17, 2023 8.780 8.880 8.480 8.770 142,666 -0.05(-0.57%)
Jul 14, 2023 8.980 9.060 8.790 8.820 122,193 -0.16(-1.78%)
Jul 13, 2023 9.260 9.379 8.840 8.980 158,758 -0.28(-3.02%)
Jul 12, 2023 8.640 9.300 8.480 9.260 192,704 +0.82(+9.72%)
Jul 11, 2023 8.490 8.564 8.240 8.440 271,291 +0.00(+0.00%)
Jul 10, 2023 8.130 8.570 8.130 8.440 153,999 +0.26(+3.18%)
Jul 07, 2023 8.120 8.248 8.040 8.180 91,562 +0.06(+0.74%)
Jul 06, 2023 8.440 8.480 8.100 8.120 145,483 -0.47(-5.47%)
Jul 05, 2023 8.830 8.832 8.420 8.590 172,439 -0.26(-2.94%)
Jul 03, 2023 9.080 9.260 8.800 8.850 34,499 -0.28(-3.07%)
Jun 30, 2023 9.050 9.230 8.940 9.130 261,545 +0.10(+1.11%)
Jun 29, 2023 8.990 9.040 8.860 9.030 247,297 +0.05(+0.56%)
Jun 28, 2023 8.950 9.110 8.930 8.980 166,082 -0.09(-0.99%)
Jun 27, 2023 9.000 9.140 8.780 9.070 232,364 +0.10(+1.11%)
Jun 26, 2023 8.920 9.040 8.750 8.970 175,741 -0.02(-0.22%)
Jun 23, 2023 8.940 9.080 8.870 8.990 290,791 -0.09(-0.99%)
Jun 22, 2023 9.030 9.160 8.895 9.080 144,088 +0.03(+0.33%)
Jun 21, 2023 9.070 9.150 8.990 9.050 108,157 -0.05(-0.55%)
Jun 20, 2023 9.230 9.230 9.050 9.100 109,464 -0.09(-0.98%)
Jun 16, 2023 9.770 9.770 9.120 9.190 408,561 -0.40(-4.17%)
Jun 15, 2023 9.550 9.780 9.440 9.590 167,541 +0.03(+0.31%)
Jun 14, 2023 9.380 9.620 9.330 9.560 195,409 +0.23(+2.47%)
Jun 13, 2023 9.180 9.450 9.115 9.330 181,401 +0.19(+2.08%)
Jun 12, 2023 9.320 9.458 9.060 9.140 95,272 -0.16(-1.72%)
Jun 09, 2023 9.610 9.800 9.270 9.300 85,239 -0.28(-2.92%)
Jun 08, 2023 9.410 9.660 9.210 9.580 200,142 +0.20(+2.13%)
Jun 07, 2023 9.010 9.430 9.000 9.380 176,798 +0.41(+4.57%)
Jun 06, 2023 8.650 9.030 8.560 8.970 125,435 +0.25(+2.87%)
Jun 05, 2023 8.770 8.920 8.660 8.720 85,527 -0.12(-1.36%)
Jun 02, 2023 8.760 8.860 8.640 8.840 174,681 +0.20(+2.31%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.