Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
12.90
+0.15 (1.18%)
Nov 20, 2024, 4:00 PM EST - Market closed
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.71 | 12.98 | 12.46 | 12.90 | 12.90 | 1.18% | 229,693 |
| Nov 19, 2024 | 12.59 | 12.90 | 12.37 | 12.75 | 12.75 | -0.39% | 333,192 |
| Nov 18, 2024 | 12.70 | 13.01 | 12.56 | 12.80 | 12.80 | 1.27% | 299,134 |
| Nov 15, 2024 | 12.47 | 12.68 | 12.20 | 12.64 | 12.64 | 1.36% | 340,455 |
| Nov 14, 2024 | 12.38 | 12.65 | 12.18 | 12.47 | 12.47 | -0.56% | 404,031 |
| Nov 13, 2024 | 13.38 | 13.38 | 12.51 | 12.54 | 12.54 | -5.50% | 344,686 |
| Nov 12, 2024 | 13.96 | 14.15 | 13.06 | 13.27 | 13.27 | -5.01% | 382,838 |
| Nov 11, 2024 | 12.81 | 14.17 | 12.81 | 13.97 | 13.97 | 10.35% | 615,972 |
| Nov 8, 2024 | 13.32 | 13.37 | 12.32 | 12.66 | 12.66 | -4.60% | 692,887 |
| Nov 7, 2024 | 14.45 | 14.93 | 11.51 | 13.27 | 13.27 | -13.44% | 1,136,684 |
| Nov 6, 2024 | 15.67 | 15.90 | 14.86 | 15.33 | 15.33 | 2.47% | 673,883 |
| Nov 5, 2024 | 14.04 | 15.37 | 13.95 | 14.96 | 14.96 | 5.35% | 617,301 |
| Nov 4, 2024 | 13.91 | 14.75 | 13.90 | 14.20 | 14.20 | 1.79% | 466,458 |
| Nov 1, 2024 | 14.07 | 14.24 | 13.89 | 13.95 | 13.95 | -0.36% | 259,545 |
| Oct 31, 2024 | 14.38 | 14.49 | 13.99 | 14.00 | 14.00 | -3.11% | 308,569 |
| Oct 30, 2024 | 13.87 | 14.57 | 13.70 | 14.45 | 14.45 | 3.51% | 398,087 |
| Oct 29, 2024 | 13.83 | 14.05 | 13.79 | 13.96 | 13.96 | 0.14% | 231,686 |
| Oct 28, 2024 | 13.45 | 14.03 | 13.45 | 13.94 | 13.94 | 4.73% | 217,931 |
| Oct 25, 2024 | 13.45 | 13.72 | 13.26 | 13.31 | 13.31 | - | 169,569 |
| Oct 24, 2024 | 13.20 | 13.43 | 12.91 | 13.31 | 13.31 | 1.45% | 311,856 |
| Oct 23, 2024 | 13.21 | 13.33 | 12.70 | 13.12 | 13.12 | -1.20% | 291,606 |
| Oct 22, 2024 | 13.17 | 13.35 | 13.06 | 13.28 | 13.28 | 0.99% | 721,922 |
| Oct 21, 2024 | 13.12 | 13.18 | 12.84 | 13.15 | 13.15 | -0.08% | 297,005 |
| Oct 18, 2024 | 13.26 | 13.55 | 13.13 | 13.16 | 13.16 | -0.60% | 267,921 |
| Oct 17, 2024 | 14.43 | 14.43 | 13.08 | 13.24 | 13.24 | -8.44% | 468,052 |
| Oct 16, 2024 | 14.40 | 15.23 | 14.26 | 14.46 | 14.46 | 0.77% | 517,902 |
| Oct 15, 2024 | 14.50 | 14.65 | 14.18 | 14.35 | 14.35 | 0.70% | 258,383 |
| Oct 14, 2024 | 14.79 | 14.89 | 14.04 | 14.25 | 14.25 | -3.13% | 267,432 |
| Oct 11, 2024 | 13.66 | 15.02 | 13.58 | 14.71 | 14.71 | 8.16% | 1,024,043 |
| Oct 10, 2024 | 13.54 | 13.68 | 13.44 | 13.60 | 13.60 | -0.95% | 198,296 |
| Oct 9, 2024 | 13.63 | 13.77 | 13.28 | 13.73 | 13.73 | 0.88% | 344,141 |
| Oct 8, 2024 | 13.61 | 13.93 | 13.60 | 13.61 | 13.61 | -0.66% | 265,683 |
| Oct 7, 2024 | 13.56 | 13.99 | 13.44 | 13.70 | 13.70 | 0.22% | 232,390 |
| Oct 4, 2024 | 13.49 | 13.81 | 13.34 | 13.67 | 13.67 | 2.47% | 260,201 |
| Oct 3, 2024 | 14.08 | 14.10 | 13.25 | 13.34 | 13.34 | -5.66% | 244,219 |
| Oct 2, 2024 | 14.14 | 14.39 | 14.12 | 14.14 | 14.14 | -1.19% | 257,193 |
| Oct 1, 2024 | 14.04 | 14.36 | 13.84 | 14.31 | 14.31 | 2.07% | 383,815 |
| Sep 30, 2024 | 13.80 | 14.20 | 13.74 | 14.02 | 14.02 | 1.67% | 645,857 |
| Sep 27, 2024 | 13.98 | 14.06 | 13.58 | 13.79 | 13.79 | -0.07% | 265,409 |
| Sep 26, 2024 | 14.48 | 14.48 | 13.80 | 13.80 | 13.80 | -2.82% | 391,691 |
| 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 |