Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
13.80
-0.40 (-2.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 14.48 | 14.48 | 13.80 | 13.80 | 13.80 | -2.82% | 390,779 |
| Sep 25, 2024 | 14.41 | 14.44 | 14.11 | 14.20 | 14.20 | -1.18% | 291,721 |
| Sep 24, 2024 | 14.10 | 14.46 | 14.05 | 14.37 | 14.37 | 2.86% | 518,619 |
| Sep 23, 2024 | 14.23 | 14.26 | 13.82 | 13.97 | 13.97 | -0.78% | 297,535 |
| Sep 20, 2024 | 14.64 | 14.66 | 13.94 | 14.08 | 14.08 | -4.02% | 1,199,349 |
| Sep 19, 2024 | 15.05 | 15.05 | 14.48 | 14.67 | 14.67 | 0.76% | 380,486 |
| Sep 18, 2024 | 14.65 | 15.08 | 14.43 | 14.56 | 14.56 | -0.88% | 364,629 |
| Sep 17, 2024 | 14.42 | 14.88 | 14.29 | 14.69 | 14.69 | 2.80% | 779,431 |
| Sep 16, 2024 | 13.83 | 14.50 | 13.75 | 14.29 | 14.29 | 3.63% | 426,268 |
| Sep 13, 2024 | 13.66 | 13.81 | 13.53 | 13.79 | 13.79 | 1.62% | 209,404 |
| Sep 12, 2024 | 13.40 | 13.79 | 13.19 | 13.57 | 13.57 | 2.18% | 483,794 |
| Sep 11, 2024 | 13.05 | 13.42 | 13.05 | 13.28 | 13.28 | 0.84% | 704,325 |
| Sep 10, 2024 | 13.14 | 13.25 | 12.52 | 13.17 | 13.17 | 1.15% | 358,251 |
| Sep 9, 2024 | 13.04 | 13.23 | 12.87 | 13.02 | 13.02 | - | 366,136 |
| Sep 6, 2024 | 13.17 | 13.35 | 12.78 | 13.02 | 13.02 | -1.74% | 301,301 |
| Sep 5, 2024 | 13.14 | 13.26 | 12.86 | 13.25 | 13.25 | 1.45% | 333,553 |
| Sep 4, 2024 | 12.98 | 13.27 | 12.91 | 13.06 | 13.06 | -0.68% | 243,970 |
| Sep 3, 2024 | 13.04 | 13.33 | 12.89 | 13.15 | 13.15 | - | 316,067 |
| Aug 30, 2024 | 13.00 | 13.19 | 12.77 | 13.15 | 13.15 | 1.23% | 277,735 |
| Aug 29, 2024 | 12.85 | 13.20 | 12.63 | 12.99 | 12.99 | 2.69% | 246,154 |
| Aug 28, 2024 | 12.68 | 12.71 | 12.32 | 12.65 | 12.65 | -0.47% | 403,100 |
| Aug 27, 2024 | 12.61 | 12.86 | 12.59 | 12.71 | 12.71 | 0.39% | 312,503 |
| Aug 26, 2024 | 12.65 | 12.73 | 12.40 | 12.66 | 12.66 | 1.12% | 313,191 |
| Aug 23, 2024 | 12.45 | 12.68 | 12.31 | 12.52 | 12.52 | 1.38% | 276,158 |
| Aug 22, 2024 | 12.85 | 13.03 | 12.23 | 12.35 | 12.35 | -4.41% | 304,861 |
| Aug 21, 2024 | 12.40 | 13.02 | 12.27 | 12.92 | 12.92 | 4.87% | 655,546 |
| Aug 20, 2024 | 12.38 | 12.57 | 11.93 | 12.32 | 12.32 | 0.49% | 376,165 |
| Aug 19, 2024 | 11.76 | 12.31 | 11.60 | 12.26 | 12.26 | 4.52% | 673,189 |
| Aug 16, 2024 | 10.88 | 11.76 | 10.71 | 11.73 | 11.73 | 6.44% | 430,712 |
| Aug 15, 2024 | 10.96 | 11.28 | 10.75 | 11.02 | 11.02 | 2.51% | 629,753 |
| Aug 14, 2024 | 11.23 | 11.35 | 10.65 | 10.75 | 10.75 | -4.53% | 296,102 |
| Aug 13, 2024 | 11.05 | 11.37 | 10.77 | 11.26 | 11.26 | 3.59% | 619,707 |
| Aug 12, 2024 | 11.22 | 11.42 | 10.63 | 10.87 | 10.87 | -1.36% | 877,636 |
| Aug 9, 2024 | 11.15 | 11.15 | 10.51 | 11.02 | 11.02 | 2.99% | 1,196,195 |
| Aug 8, 2024 | 10.50 | 10.87 | 10.06 | 10.70 | 10.70 | 35.10% | 2,630,405 |
| Aug 7, 2024 | 7.95 | 8.11 | 7.83 | 7.92 | 7.92 | 1.15% | 629,097 |
| Aug 6, 2024 | 7.84 | 7.93 | 7.71 | 7.83 | 7.83 | 0.45% | 319,519 |
| Aug 5, 2024 | 7.50 | 7.86 | 7.34 | 7.80 | 7.80 | -3.77% | 482,436 |
| Aug 2, 2024 | 7.83 | 8.18 | 7.80 | 8.10 | 8.10 | -0.74% | 355,731 |
| Aug 1, 2024 | 8.86 | 8.95 | 8.12 | 8.16 | 8.16 | -7.06% | 308,714 |
| Jul 31, 2024 | 8.73 | 9.00 | 8.62 | 8.78 | 8.78 | - | 578,231 |
| Jul 30, 2024 | 9.00 | 9.12 | 8.72 | 8.78 | 8.78 | -1.46% | 145,712 |
| Jul 29, 2024 | 9.19 | 9.21 | 8.65 | 8.91 | 8.91 | -3.57% | 306,237 |
| Jul 26, 2024 | 9.50 | 9.62 | 9.19 | 9.24 | 9.24 | -0.96% | 178,133 |
| Jul 25, 2024 | 9.22 | 9.60 | 8.90 | 9.33 | 9.33 | 0.65% | 236,438 |
| Jul 24, 2024 | 9.44 | 9.57 | 9.19 | 9.27 | 9.27 | -1.90% | 162,589 |
| Jul 23, 2024 | 9.22 | 9.55 | 9.17 | 9.45 | 9.45 | 2.27% | 256,185 |
| Jul 22, 2024 | 9.10 | 9.36 | 8.77 | 9.24 | 9.24 | 1.32% | 250,272 |
| Jul 19, 2024 | 9.01 | 9.30 | 8.80 | 9.12 | 9.12 | 1.67% | 170,490 |
| Jul 18, 2024 | 9.40 | 9.54 | 8.93 | 8.97 | 8.97 | -5.38% | 219,554 |
| Jul 17, 2024 | 9.09 | 9.48 | 9.08 | 9.48 | 9.48 | 3.27% | 353,134 |
| Jul 16, 2024 | 8.75 | 9.33 | 8.73 | 9.18 | 9.18 | 6.00% | 609,134 |
| Jul 15, 2024 | 8.26 | 8.84 | 8.17 | 8.66 | 8.66 | 4.84% | 290,810 |
| Jul 12, 2024 | 8.33 | 8.53 | 8.22 | 8.26 | 8.26 | -0.84% | 247,114 |
| Jul 11, 2024 | 7.82 | 8.46 | 7.82 | 8.33 | 8.33 | 8.18% | 735,812 |
| Jul 10, 2024 | 7.68 | 7.83 | 7.55 | 7.70 | 7.70 | 0.13% | 321,721 |
| Jul 9, 2024 | 7.60 | 7.72 | 7.33 | 7.69 | 7.69 | 1.18% | 222,593 |
| Jul 8, 2024 | 7.56 | 7.78 | 7.46 | 7.60 | 7.60 | 0.80% | 307,609 |
| Jul 5, 2024 | 7.63 | 7.71 | 7.35 | 7.54 | 7.54 | -1.57% | 311,143 |
| Jul 3, 2024 | 7.55 | 7.66 | 7.23 | 7.66 | 7.66 | 1.86% | 320,989 |
| Jul 2, 2024 | 7.65 | 7.65 | 7.17 | 7.52 | 7.52 | -2.46% | 285,291 |
| Jul 1, 2024 | 7.50 | 8.07 | 7.31 | 7.71 | 7.71 | 6.49% | 493,449 |
| Jun 28, 2024 | 7.23 | 7.35 | 7.09 | 7.24 | 7.24 | 0.28% | 860,462 |
| Jun 27, 2024 | 7.48 | 7.53 | 7.16 | 7.22 | 7.22 | -3.73% | 272,732 |
| Jun 26, 2024 | 7.27 | 7.65 | 7.20 | 7.50 | 7.50 | 3.02% | 226,321 |
| Jun 25, 2024 | 7.20 | 7.30 | 7.01 | 7.28 | 7.28 | 0.69% | 287,605 |
| Jun 24, 2024 | 6.98 | 7.26 | 6.91 | 7.23 | 7.23 | 3.29% | 500,641 |
| Jun 21, 2024 | 6.79 | 7.04 | 6.59 | 7.00 | 7.00 | 2.79% | 503,481 |
| Jun 20, 2024 | 7.06 | 7.09 | 6.77 | 6.81 | 6.81 | -4.76% | 283,580 |
| Jun 18, 2024 | 7.35 | 7.40 | 7.06 | 7.15 | 7.15 | -3.51% | 387,521 |
| Jun 17, 2024 | 7.59 | 7.59 | 7.34 | 7.41 | 7.41 | -3.01% | 638,669 |
| Jun 14, 2024 | 7.71 | 7.75 | 7.51 | 7.64 | 7.64 | -2.43% | 366,354 |
| Jun 13, 2024 | 8.04 | 8.11 | 7.76 | 7.83 | 7.83 | -2.85% | 274,029 |
| Jun 12, 2024 | 7.51 | 8.22 | 7.51 | 8.06 | 8.06 | 9.21% | 759,991 |
| Jun 11, 2024 | 6.94 | 7.47 | 6.84 | 7.38 | 7.38 | 5.43% | 662,889 |
| Jun 10, 2024 | 6.91 | 7.02 | 6.67 | 7.00 | 7.00 | 0.43% | 248,045 |
| Jun 7, 2024 | 6.96 | 7.20 | 6.85 | 6.97 | 6.97 | -0.99% | 335,356 |
| Jun 6, 2024 | 6.98 | 7.10 | 6.90 | 7.04 | 7.04 | 0.57% | 276,750 |
| Jun 5, 2024 | 6.88 | 7.03 | 6.75 | 7.00 | 7.00 | 2.04% | 144,669 |
| Jun 4, 2024 | 6.78 | 6.88 | 6.57 | 6.86 | 6.86 | 0.59% | 386,028 |
| Jun 3, 2024 | 6.86 | 6.90 | 6.67 | 6.82 | 6.82 | -0.15% | 169,958 |
| May 31, 2024 | 7.01 | 7.10 | 6.74 | 6.83 | 6.83 | -2.43% | 180,072 |
| May 30, 2024 | 6.78 | 7.03 | 6.69 | 7.00 | 7.00 | 4.32% | 516,757 |
| May 29, 2024 | 6.43 | 6.78 | 6.39 | 6.71 | 6.71 | 1.05% | 389,345 |
| May 28, 2024 | 6.42 | 6.74 | 6.34 | 6.64 | 6.64 | 5.90% | 534,518 |
| May 24, 2024 | 6.13 | 6.28 | 6.05 | 6.27 | 6.27 | 2.62% | 235,047 |
| May 23, 2024 | 6.21 | 6.21 | 6.02 | 6.11 | 6.11 | -1.45% | 516,883 |
| May 22, 2024 | 6.02 | 6.21 | 6.01 | 6.20 | 6.20 | 1.81% | 262,505 |
| May 21, 2024 | 6.20 | 6.20 | 5.90 | 6.09 | 6.09 | -1.77% | 163,210 |
| May 20, 2024 | 6.02 | 6.32 | 6.02 | 6.20 | 6.20 | 2.65% | 161,147 |
| May 17, 2024 | 5.95 | 6.08 | 5.74 | 6.04 | 6.04 | 1.17% | 210,247 |
| May 16, 2024 | 6.05 | 6.06 | 5.86 | 5.97 | 5.97 | 0.34% | 140,820 |
| May 15, 2024 | 5.87 | 6.03 | 5.83 | 5.95 | 5.95 | 3.12% | 137,139 |
| May 14, 2024 | 5.83 | 5.93 | 5.65 | 5.77 | 5.77 | -0.35% | 343,816 |
| May 13, 2024 | 5.77 | 5.90 | 5.75 | 5.79 | 5.79 | 0.70% | 166,415 |
| May 10, 2024 | 6.00 | 6.00 | 5.72 | 5.75 | 5.75 | -3.85% | 165,623 |
| May 9, 2024 | 5.87 | 6.08 | 5.86 | 5.98 | 5.98 | 1.87% | 303,961 |
| May 8, 2024 | 5.79 | 6.08 | 5.76 | 5.87 | 5.87 | 0.69% | 264,676 |
| May 7, 2024 | 5.69 | 6.00 | 5.66 | 5.83 | 5.83 | 2.82% | 356,614 |
| May 6, 2024 | 5.85 | 6.01 | 5.55 | 5.67 | 5.67 | -2.07% | 472,286 |