Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
15.56
-0.02 (-0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.51 | 15.80 | 15.27 | 15.57 | 15.57 | -0.06% | 490,658 |
| Apr 16, 2025 | 15.54 | 15.74 | 15.30 | 15.58 | 15.58 | -0.45% | 215,435 |
| Apr 15, 2025 | 16.12 | 16.31 | 15.56 | 15.65 | 15.65 | -2.55% | 317,615 |
| Apr 14, 2025 | 16.16 | 16.28 | 15.70 | 16.06 | 16.06 | 1.07% | 299,534 |
| Apr 11, 2025 | 15.69 | 16.22 | 15.17 | 15.89 | 15.89 | 0.57% | 419,284 |
| Apr 10, 2025 | 16.66 | 16.66 | 15.72 | 15.80 | 15.80 | -5.73% | 346,289 |
| Apr 9, 2025 | 15.57 | 17.17 | 15.34 | 16.76 | 16.76 | 5.34% | 593,096 |
| Apr 8, 2025 | 17.32 | 17.32 | 15.56 | 15.91 | 15.91 | -4.27% | 372,698 |
| Apr 7, 2025 | 15.53 | 17.20 | 15.26 | 16.62 | 16.62 | 2.47% | 567,760 |
| Apr 4, 2025 | 16.36 | 16.61 | 15.73 | 16.22 | 16.22 | -4.81% | 496,207 |
| Apr 3, 2025 | 16.88 | 17.28 | 16.19 | 17.04 | 17.04 | -3.67% | 581,532 |
| Apr 2, 2025 | 17.57 | 17.94 | 17.26 | 17.69 | 17.69 | -0.67% | 391,892 |
| Apr 1, 2025 | 18.41 | 18.63 | 17.72 | 17.81 | 17.81 | -3.73% | 598,239 |
| Mar 31, 2025 | 18.12 | 18.67 | 17.64 | 18.50 | 18.50 | 0.76% | 1,163,577 |
| Mar 28, 2025 | 18.91 | 19.16 | 18.33 | 18.36 | 18.36 | -3.32% | 423,717 |
| Mar 27, 2025 | 18.91 | 19.33 | 18.67 | 18.99 | 18.99 | 1.01% | 657,659 |
| Mar 26, 2025 | 18.95 | 19.45 | 18.66 | 18.80 | 18.80 | -1.00% | 613,110 |
| Mar 25, 2025 | 18.15 | 19.41 | 18.15 | 18.99 | 18.99 | 4.63% | 981,353 |
| Mar 24, 2025 | 18.07 | 18.56 | 17.96 | 18.15 | 18.15 | 2.43% | 338,733 |
| Mar 21, 2025 | 17.85 | 18.23 | 17.50 | 17.72 | 17.72 | -1.77% | 460,928 |
| Mar 20, 2025 | 17.63 | 18.29 | 17.38 | 18.04 | 18.04 | 0.78% | 351,961 |
| Mar 19, 2025 | 17.47 | 17.90 | 17.06 | 17.90 | 17.90 | 1.53% | 666,551 |
| Mar 18, 2025 | 18.03 | 18.07 | 17.38 | 17.63 | 17.63 | -3.56% | 492,556 |
| Mar 17, 2025 | 17.61 | 18.43 | 17.25 | 18.28 | 18.28 | 5.97% | 482,708 |
| Mar 14, 2025 | 17.34 | 18.00 | 17.17 | 17.25 | 17.25 | 0.52% | 351,100 |
| Mar 13, 2025 | 17.45 | 17.65 | 17.06 | 17.16 | 17.16 | -1.66% | 399,224 |
| Mar 12, 2025 | 17.65 | 17.65 | 16.79 | 17.45 | 17.45 | 0.17% | 358,576 |
| Mar 11, 2025 | 17.28 | 17.61 | 16.91 | 17.42 | 17.42 | 1.46% | 421,255 |
| Mar 10, 2025 | 17.39 | 17.56 | 16.89 | 17.17 | 17.17 | -3.16% | 760,398 |
| Mar 7, 2025 | 17.83 | 18.28 | 17.12 | 17.73 | 17.73 | -0.23% | 636,905 |
| Mar 6, 2025 | 17.89 | 18.40 | 17.12 | 17.77 | 17.77 | -2.42% | 659,995 |
| Mar 5, 2025 | 18.60 | 18.72 | 17.95 | 18.21 | 18.21 | -2.20% | 622,108 |
| Mar 4, 2025 | 18.49 | 19.08 | 17.84 | 18.62 | 18.62 | -3.47% | 773,610 |
| Mar 3, 2025 | 20.12 | 20.39 | 18.77 | 19.29 | 19.29 | -3.60% | 684,089 |
| Feb 28, 2025 | 19.30 | 20.06 | 19.20 | 20.01 | 20.01 | 2.99% | 1,169,909 |
| Feb 27, 2025 | 19.00 | 19.64 | 18.69 | 19.43 | 19.43 | -0.15% | 581,778 |
| Feb 26, 2025 | 20.68 | 20.68 | 19.28 | 19.46 | 19.46 | -3.23% | 703,853 |
| Feb 25, 2025 | 16.42 | 21.00 | 16.22 | 20.11 | 20.11 | 11.66% | 1,641,074 |
| Feb 24, 2025 | 17.98 | 18.61 | 17.10 | 18.01 | 18.01 | 0.06% | 1,130,158 |
| Feb 21, 2025 | 18.65 | 19.19 | 17.97 | 18.00 | 18.00 | -2.70% | 390,454 |
| Feb 20, 2025 | 18.64 | 18.76 | 18.21 | 18.50 | 18.50 | -0.96% | 475,918 |
| Feb 19, 2025 | 17.80 | 18.80 | 17.80 | 18.68 | 18.68 | 4.07% | 352,822 |
| Feb 18, 2025 | 18.31 | 18.48 | 17.73 | 17.95 | 17.95 | -0.99% | 320,470 |
| Feb 14, 2025 | 18.18 | 18.42 | 17.95 | 18.13 | 18.13 | -0.06% | 318,755 |
| Feb 13, 2025 | 17.52 | 18.14 | 17.52 | 18.14 | 18.14 | 1.97% | 220,901 |
| Feb 12, 2025 | 17.20 | 17.97 | 16.66 | 17.79 | 17.79 | 1.54% | 346,903 |
| Feb 11, 2025 | 17.33 | 17.83 | 17.33 | 17.52 | 17.52 | -1.13% | 271,147 |
| Feb 10, 2025 | 17.87 | 18.00 | 17.53 | 17.72 | 17.72 | -1.34% | 231,525 |
| Feb 7, 2025 | 18.24 | 18.54 | 17.84 | 17.96 | 17.96 | -2.02% | 302,486 |
| Feb 6, 2025 | 19.06 | 19.18 | 18.32 | 18.33 | 18.33 | -2.91% | 308,860 |