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 )

11.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 15, 2024 10.96 11.28 10.75 11.02 629,753 +0.27(+2.51%)
Aug 14, 2024 11.23 11.35 10.65 10.75 296,102 -0.51(-4.53%)
Aug 13, 2024 11.05 11.37 10.77 11.26 619,707 +0.39(+3.59%)
Aug 12, 2024 11.22 11.42 10.63 10.87 877,636 -0.15(-1.36%)
Aug 09, 2024 11.15 11.15 10.51 11.02 1,196,195 +0.32(+2.99%)
Aug 08, 2024 10.50 10.86 10.05 10.70 2,630,279 +2.78(+35.10%)
Aug 07, 2024 7.950 8.110 7.830 7.920 629,094 +0.09(+1.15%)
Aug 06, 2024 7.840 7.930 7.710 7.830 319,519 +0.04(+0.45%)
Aug 05, 2024 7.500 7.860 7.340 7.795 482,436 -0.30(-3.77%)
Aug 02, 2024 7.830 8.180 7.800 8.100 355,731 -0.06(-0.74%)
Aug 01, 2024 8.860 8.950 8.120 8.160 308,714 -0.62(-7.06%)
Jul 31, 2024 8.730 9.000 8.620 8.780 578,231 +0.00(+0.00%)
Jul 30, 2024 9.000 9.120 8.720 8.780 145,712 -0.13(-1.46%)
Jul 29, 2024 9.190 9.210 8.650 8.910 306,237 -0.33(-3.57%)
Jul 26, 2024 9.500 9.620 9.190 9.240 178,133 -0.09(-0.96%)
Jul 25, 2024 9.220 9.600 8.904 9.330 236,867 +0.06(+0.65%)
Jul 24, 2024 9.440 9.570 9.190 9.270 162,559 -0.18(-1.90%)
Jul 23, 2024 9.220 9.550 9.165 9.450 256,185 +0.21(+2.27%)
Jul 22, 2024 9.100 9.360 8.770 9.240 250,272 +0.12(+1.32%)
Jul 19, 2024 9.010 9.295 8.800 9.120 170,490 +0.15(+1.67%)
Jul 18, 2024 9.400 9.540 8.930 8.970 219,554 -0.51(-5.38%)
Jul 17, 2024 9.090 9.480 9.079 9.480 353,134 +0.30(+3.27%)
Jul 16, 2024 8.750 9.330 8.730 9.180 609,134 +0.52(+6.00%)
Jul 15, 2024 8.260 8.840 8.171 8.660 290,810 +0.40(+4.84%)
Jul 12, 2024 8.330 8.525 8.220 8.260 247,114 -0.07(-0.84%)
Jul 11, 2024 7.820 8.460 7.820 8.330 735,812 +0.63(+8.18%)
Jul 10, 2024 7.680 7.830 7.550 7.700 321,721 +0.01(+0.13%)
Jul 09, 2024 7.600 7.720 7.330 7.690 222,593 +0.09(+1.18%)
Jul 08, 2024 7.560 7.780 7.460 7.600 307,609 +0.06(+0.80%)
Jul 05, 2024 7.630 7.710 7.350 7.540 311,143 -0.12(-1.57%)
Jul 03, 2024 7.550 7.660 7.230 7.660 320,989 +0.14(+1.86%)
Jul 02, 2024 7.650 7.650 7.170 7.520 285,291 -0.19(-2.46%)
Jul 01, 2024 7.500 8.070 7.310 7.710 493,447 +0.47(+6.49%)
Jun 28, 2024 7.230 7.345 7.090 7.240 860,462 +0.02(+0.28%)
Jun 27, 2024 7.480 7.525 7.160 7.220 272,732 -0.28(-3.73%)
Jun 26, 2024 7.270 7.650 7.200 7.500 226,321 +0.22(+3.02%)
Jun 25, 2024 7.200 7.300 7.010 7.280 287,605 +0.05(+0.69%)
Jun 24, 2024 6.980 7.260 6.910 7.230 500,641 +0.23(+3.29%)
Jun 21, 2024 6.790 7.040 6.590 7.000 503,481 +0.19(+2.79%)
Jun 20, 2024 7.060 7.090 6.770 6.810 283,580 -0.34(-4.76%)
Jun 18, 2024 7.350 7.395 7.060 7.150 387,521 -0.26(-3.51%)
Jun 17, 2024 7.590 7.590 7.340 7.410 638,669 -0.23(-3.01%)
Jun 14, 2024 7.710 7.750 7.510 7.640 366,354 -0.19(-2.43%)
Jun 13, 2024 8.040 8.110 7.760 7.830 273,979 -0.23(-2.85%)
Jun 12, 2024 7.510 8.220 7.510 8.060 759,990 +0.68(+9.21%)
Jun 11, 2024 6.940 7.470 6.840 7.380 662,889 +0.38(+5.43%)
Jun 10, 2024 6.910 7.020 6.670 7.000 248,045 +0.03(+0.43%)
Jun 07, 2024 6.960 7.200 6.845 6.970 335,356 -0.07(-0.99%)
Jun 06, 2024 6.980 7.100 6.904 7.040 276,750 +0.04(+0.57%)
Jun 05, 2024 6.880 7.030 6.750 7.000 144,669 +0.14(+2.04%)
Jun 04, 2024 6.780 6.880 6.570 6.860 386,028 +0.04(+0.59%)
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.