Axogen, Inc. (LON:0HKD)
London · Delayed Price · Currency is GBP · Price in USD 16.31
-0.37 (-2.22%)
At close: Sep 15, 2025
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 0.13% | 268 |
| Aug 14, 2025 | 14.53 | 14.83 | 14.06 | 14.83 | 14.83 | 4.07% | 3,085 |
| Aug 13, 2025 | 14.22 | 14.30 | 14.20 | 14.25 | 14.25 | 0.99% | 37 |
| Aug 12, 2025 | 14.29 | 14.29 | 14.00 | 14.11 | 14.11 | -0.18% | 793 |
| Aug 11, 2025 | 13.96 | 14.14 | 13.96 | 14.14 | 14.14 | 2.07% | 21 |
| Aug 8, 2025 | 14.35 | 14.41 | 13.85 | 13.85 | 13.85 | 1.41% | 1,228 |
| Aug 7, 2025 | 13.79 | 14.00 | 13.66 | 13.66 | 13.66 | 0.26% | 1,384 |
| Aug 6, 2025 | 13.99 | 14.44 | 13.62 | 13.62 | 13.62 | 6.41% | 54,368 |
| Aug 5, 2025 | 14.50 | 14.99 | 12.79 | 12.80 | 12.80 | 0.57% | 45,569 |
| Aug 4, 2025 | 12.68 | 12.73 | 12.49 | 12.73 | 12.73 | 0.36% | 164 |
| Aug 1, 2025 | 12.92 | 13.31 | 12.65 | 12.68 | 12.68 | -6.27% | 3,254 |
| Jul 31, 2025 | 13.50 | 13.87 | 13.46 | 13.53 | 13.53 | 3.28% | 963 |
| Jul 30, 2025 | 13.51 | 13.51 | 13.10 | 13.10 | 13.10 | -3.75% | 283 |
| Jul 29, 2025 | 13.23 | 13.91 | 13.14 | 13.61 | 13.61 | 2.86% | 2,065 |
| Jul 28, 2025 | 13.29 | 13.62 | 13.23 | 13.23 | 13.23 | -1.77% | 5,056 |
| Jul 25, 2025 | 13.19 | 13.48 | 13.13 | 13.47 | 13.47 | 2.98% | 69 |
| Jul 24, 2025 | 13.19 | 13.19 | 13.01 | 13.08 | 13.08 | 0.23% | 74 |
| Jul 23, 2025 | 12.98 | 13.26 | 12.80 | 13.05 | 13.05 | 7.37% | 347 |
| Jul 22, 2025 | 11.72 | 12.45 | 11.72 | 12.15 | 12.15 | 6.90% | 14,094 |
| Jul 21, 2025 | 11.29 | 11.46 | 11.25 | 11.37 | 11.37 | -1.85% | 117 |
| Jul 18, 2025 | 11.82 | 11.82 | 11.58 | 11.58 | 11.58 | -0.22% | 30 |
| Jul 17, 2025 | 11.50 | 11.65 | 11.50 | 11.61 | 11.61 | -1.53% | 70 |
| Jul 16, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.42% | 1 |
| Jul 15, 2025 | 12.26 | 12.26 | 11.84 | 11.84 | 11.84 | -0.03% | 233 |
| Jul 14, 2025 | 11.80 | 12.08 | 11.80 | 11.84 | 11.84 | -0.35% | 116 |
| Jul 11, 2025 | 12.00 | 12.18 | 11.69 | 11.89 | 11.89 | -1.59% | 166 |
| Jul 10, 2025 | 11.71 | 12.26 | 11.71 | 12.08 | 12.08 | 2.52% | 773 |
| Jul 9, 2025 | 11.49 | 11.78 | 11.48 | 11.78 | 11.78 | 3.93% | 1,234 |