Axogen, Inc. (LON:0HKD)
London · Delayed Price · Currency is GBP · Price in USD 18.14
+0.28 (1.57%)
At close: Oct 24, 2025
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.24 | 18.32 | 17.82 | 17.82 | 17.82 | -1.80% | 1,042 |
| Oct 24, 2025 | 18.13 | 18.28 | 18.10 | 18.14 | 18.14 | 1.57% | 223 |
| Oct 23, 2025 | 17.99 | 17.99 | 17.86 | 17.86 | 17.86 | 0.47% | 1,218 |
| Oct 22, 2025 | 17.51 | 17.87 | 17.51 | 17.78 | 17.78 | 3.95% | 1,738 |
| Oct 21, 2025 | 16.86 | 17.16 | 16.70 | 17.11 | 17.11 | 0.61% | 148 |
| Oct 20, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 3.63% | 394 |
| Oct 17, 2025 | 16.63 | 16.63 | 16.41 | 16.41 | 16.41 | -1.88% | 94 |
| Oct 16, 2025 | 16.75 | 17.00 | 16.49 | 16.72 | 16.72 | 3.48% | 6,201 |
| Oct 15, 2025 | 16.05 | 16.36 | 16.05 | 16.16 | 16.16 | 0.89% | 240 |
| Oct 14, 2025 | 15.38 | 16.02 | 15.38 | 16.02 | 16.02 | 2.10% | 188 |
| Oct 13, 2025 | 16.08 | 16.29 | 15.69 | 15.69 | 15.69 | -0.61% | 1,556 |
| Oct 10, 2025 | 16.41 | 16.41 | 15.66 | 15.78 | 15.78 | -6.54% | 5,781 |
| Oct 9, 2025 | 17.14 | 17.26 | 16.89 | 16.89 | 16.89 | 0.88% | 1,718 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.68 | 16.74 | 16.74 | -2.48% | 1,345 |
| Oct 7, 2025 | 17.00 | 17.53 | 16.95 | 17.17 | 17.17 | -1.88% | 1,219 |
| Oct 6, 2025 | 18.05 | 18.70 | 17.45 | 17.49 | 17.49 | -4.35% | 515 |
| Oct 3, 2025 | 18.20 | 18.56 | 17.89 | 18.29 | 18.29 | 1.75% | 2,923 |
| Oct 2, 2025 | 18.00 | 18.01 | 17.25 | 17.98 | 17.98 | 4.80% | 2,541 |
| Oct 1, 2025 | 17.77 | 17.77 | 17.15 | 17.15 | 17.15 | -3.34% | 63 |
| Sep 30, 2025 | 17.54 | 17.92 | 17.54 | 17.75 | 17.75 | 4.92% | 109 |
| Sep 29, 2025 | 17.26 | 17.26 | 16.91 | 16.91 | 16.91 | 0.80% | 972 |
| Sep 26, 2025 | 17.57 | 17.57 | 16.78 | 16.78 | 16.78 | -0.53% | 101 |
| Sep 25, 2025 | 17.03 | 17.27 | 16.87 | 16.87 | 16.87 | -3.05% | 271 |
| Sep 24, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -1.09% | 53 |
| Sep 23, 2025 | 17.59 | 17.91 | 17.59 | 17.59 | 17.59 | 0.30% | 542 |
| Sep 22, 2025 | 17.18 | 17.57 | 17.11 | 17.54 | 17.54 | 1.27% | 2,548 |
| Sep 19, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.56% | 6 |
| Sep 18, 2025 | 16.87 | 17.05 | 16.77 | 17.05 | 17.05 | 1.45% | 78 |
| Sep 17, 2025 | 16.75 | 17.07 | 16.75 | 16.81 | 16.81 | 3.47% | 468 |
| Sep 16, 2025 | 16.15 | 16.29 | 16.11 | 16.25 | 16.25 | -0.39% | 155 |
| Sep 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -2.22% | 27 |
| Sep 12, 2025 | 16.50 | 16.85 | 16.50 | 16.68 | 16.68 | -1.85% | 992 |
| Sep 11, 2025 | 15.99 | 17.00 | 15.99 | 17.00 | 17.00 | 5.27% | 6,215 |
| Sep 10, 2025 | 16.37 | 16.37 | 16.02 | 16.15 | 16.15 | -0.15% | 510 |
| Sep 9, 2025 | 16.02 | 16.17 | 15.94 | 16.17 | 16.17 | 0.09% | 102 |
| Sep 8, 2025 | 15.95 | 16.31 | 15.95 | 16.16 | 16.16 | 2.28% | 454 |
| Sep 5, 2025 | 15.41 | 15.85 | 15.41 | 15.80 | 15.80 | 0.97% | 142 |
| Sep 4, 2025 | 15.69 | 15.75 | 15.59 | 15.65 | 15.65 | 1.51% | 157 |
| Sep 3, 2025 | 15.58 | 15.64 | 15.31 | 15.41 | 15.41 | -2.28% | 988 |
| Sep 2, 2025 | 16.00 | 16.13 | 15.77 | 15.77 | 15.77 | -1.03% | 342 |
| Aug 29, 2025 | 16.45 | 16.45 | 15.88 | 15.94 | 15.94 | -2.86% | 1,006 |
| Aug 28, 2025 | 16.02 | 16.46 | 16.02 | 16.41 | 16.41 | 2.35% | 183 |
| Aug 27, 2025 | 16.16 | 16.22 | 15.95 | 16.03 | 16.03 | 1.74% | 471 |
| Aug 26, 2025 | 14.87 | 15.84 | 14.79 | 15.75 | 15.75 | 8.01% | 3,114 |
| Aug 25, 2025 | 13.70 | 14.92 | 13.70 | 14.59 | 14.59 | -9.72% | 11,457 |
| Aug 22, 2025 | 15.96 | 16.41 | 15.54 | 16.16 | 16.16 | 1.70% | 1,462 |
| Aug 21, 2025 | 15.40 | 15.89 | 15.40 | 15.89 | 15.89 | 3.02% | 1,070 |
| Aug 20, 2025 | 15.12 | 15.49 | 15.12 | 15.42 | 15.42 | 1.17% | 1,053 |
| Aug 19, 2025 | 15.41 | 15.70 | 15.24 | 15.24 | 15.24 | 0.28% | 299 |
| Aug 18, 2025 | 15.20 | 15.20 | 15.04 | 15.20 | 15.20 | 2.36% | 96 |