Skip to main content
Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
18.00
-0.50 (-2.70%)
At close: Feb 21, 2025, 4:00 PM
13.46
-4.54 (-25.22%)
After-hours: Feb 21, 2025, 7:57 PM EST

Axogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202518.6418.7618.2118.5018.50-0.96%475,918
Feb 19, 202517.8018.8017.8018.6818.684.07%352,822
Feb 18, 202518.3118.4817.7317.9517.95-0.99%320,470
Feb 14, 202518.1818.4217.9518.1318.13-0.06%318,755
Feb 13, 202517.5218.1417.5218.1418.141.97%220,901
Feb 12, 202517.2017.9716.6617.7917.791.54%346,903
Feb 11, 202517.3317.8317.3317.5217.52-1.13%271,147
Feb 10, 202517.8718.0017.5317.7217.72-1.34%231,525
Feb 7, 202518.2418.5417.8417.9617.96-2.02%302,486
Feb 6, 202519.0619.1818.3218.3318.33-2.91%308,860
Feb 5, 202518.1118.9117.7718.8818.884.42%356,871
Feb 4, 202517.9918.4017.9118.0818.080.89%424,567
Feb 3, 202518.1618.5517.8317.9217.92-1.59%312,767
Jan 31, 202518.2018.7418.1618.2118.21-0.33%218,071
Jan 30, 202518.2818.7518.2018.2718.27-0.22%219,455
Jan 29, 202518.5418.7518.1218.3118.31-0.54%237,707
Jan 28, 202517.9018.6317.7818.4118.412.68%459,287
Jan 27, 202518.0018.3417.6017.9317.93-1.16%380,905
Jan 24, 202518.5218.7117.8318.1418.14-2.99%431,540
Jan 23, 202518.7519.0618.6318.7018.70-1.01%531,536
Jan 22, 202519.0319.0318.5218.8918.89-0.42%457,542
Jan 21, 202518.2019.0018.2018.9718.974.86%488,065
Jan 17, 202518.4318.6818.0218.0918.09-1.84%668,751
Jan 16, 202518.9618.9618.2918.4318.43-1.60%463,731
Jan 15, 202518.5018.7517.6318.7318.732.69%646,465
Jan 14, 202518.4018.4317.2918.2418.24-0.05%759,121
Jan 13, 202517.7918.4917.1718.2518.251.11%891,737
Jan 10, 202515.2718.4015.0018.0518.0518.21%1,529,061
Jan 8, 202514.5815.2814.3715.2715.273.88%307,593
Jan 7, 202514.3814.8514.0014.7014.700.96%450,889
Jan 6, 202516.0716.1814.1714.5614.56-9.62%909,225
Jan 3, 202516.4616.6015.0516.1116.11-1.77%687,242
Jan 2, 202516.6617.1416.1016.4016.40-0.49%551,626
Dec 31, 202416.5016.7616.0916.4816.48-0.06%589,798
Dec 30, 202416.5616.6615.8016.4916.49-1.02%329,417
Dec 27, 202416.6016.8115.9116.6616.66-0.42%362,629
Dec 26, 202416.3717.2116.2316.7316.732.89%502,831
Dec 24, 202417.0917.0916.1316.2616.26-5.41%323,394
Dec 23, 202415.9617.2315.6417.1917.199.91%736,043
Dec 20, 202414.6615.8914.5415.6415.645.32%1,101,694
Dec 19, 202414.4914.8914.0114.8514.853.56%237,889
Dec 18, 202414.7514.9314.0414.3414.34-2.71%317,084
Dec 17, 202414.5014.8014.2714.7414.741.80%193,018
Dec 16, 202414.1414.6214.0914.4814.482.26%146,119
Dec 13, 202414.3214.3213.8514.1614.16-1.73%203,177
Dec 12, 202414.8815.0014.4014.4114.41-3.03%126,007
Dec 11, 202414.9715.0314.7914.8614.860.13%127,405
Dec 10, 202414.7415.1014.3614.8414.841.16%211,770
Dec 9, 202414.9815.2514.5514.6714.67-1.61%141,952
Dec 6, 202414.7814.9814.5814.9114.911.64%141,293
Dec 5, 202414.8214.9214.5214.6714.67-1.08%163,951
Dec 4, 202414.3614.8614.3014.8314.832.70%162,636
Dec 3, 202414.4414.6414.0214.4414.44-0.82%299,427
Dec 2, 202414.0014.5913.8614.5614.564.75%345,391
Nov 29, 202414.2014.2013.7613.9013.90-1.21%140,268
Nov 27, 202413.7414.1113.6314.0714.073.38%193,673
Nov 26, 202413.5013.7113.2813.6113.611.04%216,355
Nov 25, 202413.5213.7313.1013.4713.470.97%439,110
Nov 22, 202413.1913.4012.9913.3413.341.83%217,272
Nov 21, 202412.9813.1912.7313.1013.101.55%154,836
Nov 20, 202412.7112.9812.4612.9012.901.18%229,693
Nov 19, 202412.5912.9012.3712.7512.75-0.39%333,192
Nov 18, 202412.7013.0112.5612.8012.801.27%299,134
Nov 15, 202412.4712.6812.2012.6412.641.36%340,455
Nov 14, 202412.3812.6512.1812.4712.47-0.56%404,031
Nov 13, 202413.3813.3812.5112.5412.54-5.50%344,686
Nov 12, 202413.9614.1513.0613.2713.27-5.01%382,838
Nov 11, 202412.8114.1712.8113.9713.9710.35%615,972
Nov 8, 202413.3213.3712.3212.6612.66-4.60%692,887
Nov 7, 202414.4514.9311.5113.2713.27-13.44%1,136,684
Nov 6, 202415.6715.9014.8615.3315.332.47%673,883
Nov 5, 202414.0415.3713.9514.9614.965.35%617,301
Nov 4, 202413.9114.7513.9014.2014.201.79%466,458
Nov 1, 202414.0714.2413.8913.9513.95-0.36%259,545
Oct 31, 202414.3814.4913.9914.0014.00-3.11%308,569
Oct 30, 202413.8714.5713.7014.4514.453.51%398,087
Oct 29, 202413.8314.0513.7913.9613.960.14%231,686
Oct 28, 202413.4514.0313.4513.9413.944.73%217,931
Oct 25, 202413.4513.7213.2613.3113.31-169,569
Oct 24, 202413.2013.4312.9113.3113.311.45%311,856
Oct 23, 202413.2113.3312.7013.1213.12-1.20%291,606
Oct 22, 202413.1713.3513.0613.2813.280.99%721,922
Oct 21, 202413.1213.1812.8413.1513.15-0.08%297,005
Oct 18, 202413.2613.5513.1313.1613.16-0.60%267,921
Oct 17, 202414.4314.4313.0813.2413.24-8.44%468,052
Oct 16, 202414.4015.2314.2614.4614.460.77%517,902
Oct 15, 202414.5014.6514.1814.3514.350.70%258,383
Oct 14, 202414.7914.8914.0414.2514.25-3.13%267,432
Oct 11, 202413.6615.0213.5814.7114.718.16%1,024,043
Oct 10, 202413.5413.6813.4413.6013.60-0.95%198,296
Oct 9, 202413.6313.7713.2813.7313.730.88%344,141
Oct 8, 202413.6113.9313.6013.6113.61-0.66%265,683
Oct 7, 202413.5613.9913.4413.7013.700.22%232,390
Oct 4, 202413.4913.8113.3413.6713.672.47%260,201
Oct 3, 202414.0814.1013.2513.3413.34-5.66%244,219
Oct 2, 202414.1414.3914.1214.1414.14-1.19%257,193
Oct 1, 202414.0414.3613.8414.3114.312.07%383,815
Sep 30, 202413.8014.2013.7414.0214.021.67%645,857
Sep 27, 202413.9814.0613.5813.7913.79-0.07%265,409
Sep 26, 202414.4814.4813.8013.8013.80-2.82%391,691