Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 31, 2021 9.250 9.600 9.150 9.370 468,425 +0.09(+0.97%)
Dec 30, 2021 9.300 9.440 9.181 9.280 371,949 +0.08(+0.87%)
Dec 29, 2021 9.270 9.365 9.060 9.200 293,486 -0.12(-1.29%)
Dec 28, 2021 9.670 9.800 9.280 9.320 294,912 -0.42(-4.31%)
Dec 27, 2021 9.800 9.900 9.470 9.740 192,555 -0.08(-0.81%)
Dec 23, 2021 9.940 10.02 9.650 9.820 184,121 -0.08(-0.81%)
Dec 22, 2021 9.560 10.11 9.540 9.900 291,679 +0.34(+3.56%)
Dec 21, 2021 9.300 9.640 9.130 9.560 393,453 +0.32(+3.46%)
Dec 20, 2021 10.00 10.19 9.220 9.240 470,321 -1.03(-10.03%)
Dec 17, 2021 8.950 10.74 8.860 10.27 1,466,333 +1.41(+15.91%)
Dec 16, 2021 9.220 9.220 8.820 8.860 707,220 +0.06(+0.68%)
Dec 15, 2021 8.820 8.909 8.480 8.800 688,355 -0.05(-0.56%)
Dec 14, 2021 9.160 9.370 8.780 8.850 603,749 -0.41(-4.38%)
Dec 13, 2021 9.350 9.780 9.170 9.255 509,127 -0.14(-1.54%)
Dec 10, 2021 9.650 9.685 9.180 9.400 466,501 -0.19(-1.98%)
Dec 09, 2021 10.01 10.34 9.570 9.590 137,863 -0.63(-6.16%)
Dec 08, 2021 10.37 10.55 10.15 10.22 183,264 -0.10(-0.96%)
Dec 07, 2021 9.710 10.55 9.625 10.32 314,024 +0.72(+7.49%)
Dec 06, 2021 9.780 9.940 9.350 9.600 214,428 +0.07(+0.70%)
Dec 03, 2021 10.11 10.11 9.090 9.534 556,389 -0.58(-5.70%)
Dec 02, 2021 9.460 10.12 9.432 10.11 263,709 +0.68(+7.21%)
Dec 01, 2021 9.790 10.15 9.340 9.430 314,084 -0.14(-1.46%)
Nov 30, 2021 9.220 9.640 9.175 9.570 366,978 +0.34(+3.68%)
Nov 29, 2021 9.910 10.05 9.110 9.230 392,964 -0.36(-3.75%)
Nov 26, 2021 10.18 10.23 9.500 9.590 256,436 -0.84(-8.05%)
Nov 24, 2021 10.51 10.57 10.05 10.43 482,289 +0.02(+0.22%)
Nov 23, 2021 10.22 10.78 10.07 10.41 746,334 +0.26(+2.57%)
Nov 22, 2021 9.800 10.29 9.650 10.15 887,828 +0.31(+3.18%)
Nov 19, 2021 10.18 10.34 9.720 9.834 610,498 -0.30(-2.92%)
Nov 18, 2021 11.15 10.28 10.07 10.13 371,509 -0.95(-8.57%)
Nov 17, 2021 11.80 11.93 11.07 11.08 125,529 -0.70(-5.94%)
Nov 16, 2021 11.70 11.79 11.51 11.78 195,357 +0.09(+0.77%)
Nov 15, 2021 12.27 12.27 11.50 11.69 137,909 -0.48(-3.94%)
Nov 12, 2021 12.55 12.93 12.10 12.17 237,376 -0.55(-4.32%)
Nov 11, 2021 12.93 12.93 12.62 12.72 219,484 -0.21(-1.62%)
Nov 10, 2021 13.54 12.93 154,981 -0.47(-3.51%)
Nov 09, 2021 14.20 14.30 13.33 13.40 169,573 -0.92(-6.42%)
Nov 08, 2021 13.78 14.59 13.78 14.32 185,728 +0.58(+4.22%)
Nov 05, 2021 13.28 14.35 13.24 13.74 426,252 +0.52(+3.93%)
Nov 04, 2021 14.46 14.65 12.55 13.22 923,327 -2.38(-15.26%)
Nov 03, 2021 15.34 16.02 15.30 15.60 261,501 +0.36(+2.36%)
Nov 02, 2021 15.15 15.80 15.09 15.24 101,638 +0.02(+0.13%)
Nov 01, 2021 15.22 15.50 15.15 15.22 113,573 +0.03(+0.20%)
Oct 29, 2021 15.05 15.35 14.96 15.19 223,268 +0.06(+0.40%)
Oct 28, 2021 14.70 15.22 14.62 15.13 116,133 +0.49(+3.35%)
Oct 27, 2021 14.22 14.83 14.16 14.64 123,152 +0.32(+2.23%)
Oct 26, 2021 13.96 14.32 112,417 +0.31(+2.21%)
Oct 25, 2021 14.58 14.58 13.76 14.01 79,330 -0.20(-1.41%)
Oct 22, 2021 14.60 14.81 14.19 14.21 73,989 -0.51(-3.46%)
Oct 21, 2021 14.66 14.98 14.52 14.72 115,127 +0.11(+0.75%)
Oct 20, 2021 14.44 14.76 14.20 14.61 165,254 +0.27(+1.88%)
Oct 19, 2021 13.92 14.50 13.78 14.34 165,557 +0.59(+4.29%)
Oct 18, 2021 13.54 14.06 13.01 13.75 180,408 +0.13(+0.95%)
Oct 15, 2021 14.05 14.05 13.59 13.62 117,986 -0.08(-0.58%)
Oct 14, 2021 14.21 14.61 13.66 13.70 192,504 -0.23(-1.65%)
Oct 13, 2021 14.21 14.30 13.79 13.93 266,708 -0.25(-1.76%)
Oct 12, 2021 14.33 14.69 14.11 14.18 77,517 -0.02(-0.14%)
Oct 11, 2021 14.30 14.80 14.12 14.20 200,605 -0.10(-0.70%)
Oct 08, 2021 15.26 15.34 14.25 14.30 91,501 -0.99(-6.47%)
Oct 07, 2021 15.36 15.85 15.24 15.29 106,533 +0.05(+0.33%)
Oct 06, 2021 15.11 15.48 15.08 15.24 102,323 -0.10(-0.65%)
Oct 05, 2021 15.15 15.69 15.00 15.34 82,446 +0.37(+2.47%)
Oct 04, 2021 15.89 16.38 14.92 14.97 160,135 -1.03(-6.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.