Skip to main content
Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
10.92
-0.04 (-0.36%)
May 29, 2025, 12:13 PM - Market open

Axogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202511.0611.1510.9310.88--0.73%67,842
May 28, 202511.2411.3510.9210.9610.96-3.01%469,432
May 27, 202511.2011.5810.9411.3011.302.08%580,177
May 23, 202510.8511.2410.7711.0711.071.19%448,344
May 22, 202511.3011.4910.8310.9410.94-3.99%698,598
May 21, 202511.4811.8211.3611.4011.40-1.51%493,377
May 20, 202511.7011.8111.4611.5711.57-1.62%381,437
May 19, 202511.6311.8311.4511.7611.76-0.59%426,232
May 16, 202511.8012.1111.6711.8311.830.42%503,246
May 15, 202511.7512.0011.0211.7811.78-0.34%749,531
May 14, 202510.9011.9510.7111.8211.828.64%1,114,406
May 13, 202511.3511.5010.6110.8810.88-4.48%1,175,580
May 12, 202511.5311.9111.1511.3911.390.22%842,349
May 9, 202512.8712.9411.2311.3711.37-9.73%1,705,895
May 8, 202513.6013.9211.0012.5912.59-23.18%2,553,165
May 7, 202516.4916.8016.2116.3916.39-0.12%656,342
May 6, 202516.4916.6916.3916.4116.41-2.03%402,516
May 5, 202517.1217.1216.6316.7516.75-2.22%393,464
May 2, 202516.7017.1716.4017.1317.133.94%535,423
May 1, 202516.3217.2616.0416.4816.481.29%764,214
Apr 30, 202516.4116.4415.9516.2716.27-1.45%412,952
Apr 29, 202516.1516.5315.9016.5116.512.04%230,975
Apr 28, 202516.5316.6316.1216.1816.18-1.34%214,847
Apr 25, 202516.0516.5515.8616.4016.401.49%292,419
Apr 24, 202515.7316.4415.5816.1616.163.46%381,716
Apr 23, 202515.7016.2815.4515.6215.621.23%260,020
Apr 22, 202515.6515.6514.9415.4315.431.65%697,437
Apr 21, 202515.4415.4814.8015.1815.18-2.50%293,032
Apr 17, 202515.5115.8015.2715.5715.57-0.06%490,658
Apr 16, 202515.5415.7415.3015.5815.58-0.45%215,435
Apr 15, 202516.1216.3115.5615.6515.65-2.55%317,615
Apr 14, 202516.1616.2815.7016.0616.061.07%299,534
Apr 11, 202515.6916.2215.1715.8915.890.57%419,284
Apr 10, 202516.6616.6615.7215.8015.80-5.73%346,289
Apr 9, 202515.5717.1715.3416.7616.765.34%593,096
Apr 8, 202517.3217.3215.5615.9115.91-4.27%372,698
Apr 7, 202515.5317.2015.2616.6216.622.47%567,760
Apr 4, 202516.3616.6115.7316.2216.22-4.81%496,207
Apr 3, 202516.8817.2816.1917.0417.04-3.67%581,532
Apr 2, 202517.5717.9417.2617.6917.69-0.67%391,892
Apr 1, 202518.4118.6317.7217.8117.81-3.73%598,239
Mar 31, 202518.1218.6717.6418.5018.500.76%1,163,577
Mar 28, 202518.9119.1618.3318.3618.36-3.32%423,717
Mar 27, 202518.9119.3318.6718.9918.991.01%657,659
Mar 26, 202518.9519.4518.6618.8018.80-1.00%613,110
Mar 25, 202518.1519.4118.1518.9918.994.63%981,353
Mar 24, 202518.0718.5617.9618.1518.152.43%338,733
Mar 21, 202517.8518.2317.5017.7217.72-1.77%460,928
Mar 20, 202517.6318.2917.3818.0418.040.78%351,961
Mar 19, 202517.4717.9017.0617.9017.901.53%666,551