Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axogen Inc (NQ: AXGN )

6.040 +0.070 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 5.600 5.687 5.500 5.560 36,131 +0.00(+0.00%)
May 27, 2016 5.460 5.560 5.560 5.560 54,300 +0.11(+2.02%)
May 26, 2016 5.370 5.500 5.350 5.450 27,322 +0.05(+0.93%)
May 25, 2016 5.420 5.530 5.303 5.400 88,251 -0.05(-0.92%)
May 24, 2016 5.440 5.490 5.380 5.450 53,460 +0.00(+0.00%)
May 23, 2016 5.450 5.470 5.370 5.450 33,121 +0.00(+0.00%)
May 20, 2016 5.290 5.500 5.250 5.450 46,043 +0.21(+4.01%)
May 19, 2016 5.370 5.420 5.230 5.240 82,188 -0.13(-2.42%)
May 18, 2016 5.280 5.400 5.262 5.370 142,618 +0.09(+1.70%)
May 17, 2016 5.440 5.460 5.260 5.280 113,918 -0.15(-2.76%)
May 16, 2016 5.360 5.480 5.271 5.430 87,587 +0.11(+2.07%)
May 13, 2016 5.450 5.540 5.270 5.320 154,187 -0.17(-3.10%)
May 12, 2016 5.676 5.680 5.420 5.490 98,088 -0.19(-3.35%)
May 11, 2016 5.700 5.760 5.630 5.680 36,340 -0.01(-0.18%)
May 10, 2016 5.790 5.845 5.600 5.690 64,632 -0.12(-2.07%)
May 09, 2016 5.590 5.890 5.460 5.810 117,394 +0.16(+2.83%)
May 06, 2016 5.680 5.800 5.570 5.650 44,623 -0.01(-0.18%)
May 05, 2016 5.720 5.950 5.560 5.660 126,759 -0.09(-1.57%)
May 04, 2016 5.720 5.850 5.610 5.750 100,437 +0.07(+1.23%)
May 03, 2016 5.720 5.741 5.500 5.680 102,893 -0.04(-0.70%)
May 02, 2016 5.890 6.020 5.600 5.720 168,381 -0.10(-1.72%)
Apr 29, 2016 5.730 6.080 5.700 5.820 339,229 +0.11(+1.93%)
Apr 28, 2016 5.520 5.930 5.520 5.710 559,480 +0.15(+2.70%)
Apr 27, 2016 5.500 5.575 5.480 5.560 156,609 +0.06(+1.09%)
Apr 26, 2016 5.500 5.536 5.470 5.500 105,707 +0.01(+0.18%)
Apr 25, 2016 5.490 5.540 5.420 5.490 81,120 -0.01(-0.18%)
Apr 22, 2016 5.500 5.680 5.400 5.500 103,472 +0.04(+0.73%)
Apr 21, 2016 5.570 5.605 5.400 5.460 143,359 -0.09(-1.62%)
Apr 20, 2016 5.450 5.730 5.447 5.550 180,437 +0.10(+1.83%)
Apr 19, 2016 5.380 5.670 5.341 5.450 251,919 +0.07(+1.30%)
Apr 18, 2016 5.430 5.455 5.320 5.380 85,161 -0.01(-0.19%)
Apr 15, 2016 5.400 5.455 5.332 5.390 130,934 +0.01(+0.19%)
Apr 14, 2016 5.310 5.490 5.265 5.380 124,874 +0.08(+1.51%)
Apr 13, 2016 5.300 5.380 5.200 5.300 55,865 +0.01(+0.19%)
Apr 12, 2016 5.300 5.300 5.260 5.290 29,792 +0.00(+0.00%)
Apr 11, 2016 5.350 5.350 5.260 5.290 51,501 -0.01(-0.19%)
Apr 08, 2016 5.260 5.540 5.250 5.300 134,844 +0.05(+0.95%)
Apr 07, 2016 5.200 5.310 5.200 5.250 67,200 +0.01(+0.19%)
Apr 06, 2016 5.200 5.280 5.120 5.240 73,852 +0.09(+1.75%)
Apr 05, 2016 5.300 5.300 4.900 5.150 101,847 -0.10(-1.90%)
Apr 04, 2016 5.430 5.440 5.200 5.250 71,700 -0.14(-2.60%)
Apr 01, 2016 5.410 5.460 5.370 5.390 39,774 +0.03(+0.56%)
Mar 31, 2016 5.330 5.510 5.270 5.360 83,446 -0.01(-0.19%)
Mar 30, 2016 5.390 5.415 5.310 5.370 78,008 -0.02(-0.37%)
Mar 29, 2016 5.410 5.410 5.380 5.390 44,218 -0.02(-0.37%)
Mar 28, 2016 5.510 5.580 5.380 5.410 193,704 -0.03(-0.55%)
Mar 24, 2016 5.290 5.440 5.440 5.440 296,800 +0.14(+2.64%)
Mar 23, 2016 5.150 5.310 5.110 5.300 68,671 +0.10(+1.92%)
Mar 22, 2016 5.170 5.220 5.120 5.200 27,642 -0.02(-0.38%)
Mar 21, 2016 5.260 5.290 5.100 5.220 65,249 -0.08(-1.51%)
Mar 18, 2016 5.160 5.370 5.160 5.300 54,244 +0.10(+1.92%)
Mar 17, 2016 5.200 5.230 5.110 5.200 44,205 +0.00(+0.00%)
Mar 16, 2016 5.180 5.210 5.116 5.200 13,168 -0.01(-0.19%)
Mar 15, 2016 5.300 5.340 5.210 5.210 25,282 -0.09(-1.70%)
Mar 14, 2016 5.100 5.350 5.100 5.300 28,481 +0.16(+3.11%)
Mar 11, 2016 5.180 5.350 4.960 5.140 75,837 -0.03(-0.58%)
Mar 10, 2016 5.190 5.350 5.150 5.170 35,100 -0.02(-0.39%)
Mar 09, 2016 5.150 5.200 5.010 5.190 18,401 +0.09(+1.76%)
Mar 08, 2016 5.130 5.180 5.070 5.100 15,918 -0.08(-1.54%)
Mar 07, 2016 5.150 5.240 4.940 5.180 39,684 +0.07(+1.37%)
Mar 04, 2016 5.420 5.420 4.900 5.110 109,097 -0.20(-3.77%)
Mar 03, 2016 5.090 5.384 5.010 5.310 24,120 +0.18(+3.51%)
Mar 02, 2016 5.080 5.150 5.037 5.130 22,272 +0.09(+1.79%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.