Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
17.88
0.00 (0.00%)
At close: Oct 3, 2025, 4:00 PM EDT
18.70
+0.82 (4.59%)
Pre-market: Oct 6, 2025, 8:02 AM EDT
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.02 | 18.64 | 17.73 | 17.88 | 17.88 | - | 1,032,812 |
| Oct 2, 2025 | 17.86 | 18.04 | 17.14 | 17.88 | 17.88 | 0.06% | 1,721,042 |
| Oct 1, 2025 | 17.77 | 17.95 | 17.00 | 17.87 | 17.87 | 0.17% | 1,192,053 |
| Sep 30, 2025 | 17.60 | 17.93 | 17.49 | 17.84 | 17.84 | 3.36% | 960,483 |
| Sep 29, 2025 | 17.24 | 17.30 | 16.81 | 17.26 | 17.26 | 0.58% | 744,083 |
| Sep 26, 2025 | 16.92 | 17.26 | 16.68 | 17.16 | 17.16 | 1.42% | 918,138 |
| Sep 25, 2025 | 17.20 | 17.41 | 16.77 | 16.92 | 16.92 | -2.70% | 963,804 |
| Sep 24, 2025 | 17.40 | 17.58 | 17.02 | 17.39 | 17.39 | 0.52% | 784,985 |
| Sep 23, 2025 | 17.56 | 17.96 | 17.29 | 17.30 | 17.30 | -1.70% | 623,781 |
| Sep 22, 2025 | 17.18 | 17.80 | 17.00 | 17.60 | 17.60 | 2.33% | 663,606 |
| Sep 19, 2025 | 17.32 | 17.50 | 17.04 | 17.20 | 17.20 | -0.35% | 997,634 |
| Sep 18, 2025 | 16.91 | 17.33 | 16.72 | 17.26 | 17.26 | 2.62% | 621,117 |
| Sep 17, 2025 | 16.75 | 17.12 | 16.56 | 16.82 | 16.82 | 0.54% | 1,290,704 |
| Sep 16, 2025 | 16.29 | 16.79 | 16.11 | 16.73 | 16.73 | 2.20% | 924,214 |
| Sep 15, 2025 | 16.50 | 16.56 | 16.26 | 16.37 | 16.37 | -0.24% | 825,492 |
| Sep 12, 2025 | 16.80 | 16.83 | 16.34 | 16.41 | 16.41 | -2.32% | 773,135 |
| Sep 11, 2025 | 15.99 | 17.00 | 15.88 | 16.80 | 16.80 | 4.54% | 830,275 |
| Sep 10, 2025 | 16.37 | 16.45 | 15.97 | 16.07 | 16.07 | -2.13% | 1,247,264 |
| Sep 9, 2025 | 16.04 | 16.46 | 15.85 | 16.42 | 16.42 | 2.37% | 776,664 |
| Sep 8, 2025 | 16.10 | 16.35 | 15.92 | 16.04 | 16.04 | 0.38% | 597,572 |
| Sep 5, 2025 | 15.41 | 16.02 | 15.41 | 15.98 | 15.98 | 3.77% | 1,050,861 |
| Sep 4, 2025 | 15.72 | 15.82 | 15.32 | 15.40 | 15.40 | -1.35% | 873,361 |
| Sep 3, 2025 | 15.58 | 15.62 | 15.24 | 15.61 | 15.61 | -0.64% | 833,631 |
| Sep 2, 2025 | 16.00 | 16.26 | 15.51 | 15.71 | 15.71 | -2.66% | 1,123,685 |
| Aug 29, 2025 | 16.31 | 16.47 | 15.88 | 16.14 | 16.14 | -0.49% | 1,938,656 |
| Aug 28, 2025 | 16.02 | 16.54 | 16.00 | 16.22 | 16.22 | 0.50% | 1,407,943 |
| Aug 27, 2025 | 16.16 | 16.29 | 15.90 | 16.14 | 16.14 | -0.43% | 1,523,173 |
| Aug 26, 2025 | 14.79 | 16.24 | 14.79 | 16.21 | 16.21 | 9.60% | 1,502,625 |
| Aug 25, 2025 | 14.25 | 15.00 | 13.64 | 14.79 | 14.79 | -9.04% | 2,551,279 |
| Aug 22, 2025 | 15.96 | 16.45 | 15.79 | 16.26 | 16.26 | 2.65% | 1,001,968 |
| Aug 21, 2025 | 15.45 | 15.92 | 15.10 | 15.84 | 15.84 | 1.80% | 899,683 |
| Aug 20, 2025 | 15.31 | 15.68 | 15.21 | 15.56 | 15.56 | 1.30% | 663,115 |
| Aug 19, 2025 | 15.41 | 15.79 | 15.15 | 15.36 | 15.36 | -0.84% | 1,262,466 |
| Aug 18, 2025 | 14.96 | 15.54 | 14.83 | 15.49 | 15.49 | 3.75% | 737,927 |
| Aug 15, 2025 | 15.00 | 15.11 | 14.72 | 14.93 | 14.93 | 0.20% | 1,515,294 |
| Aug 14, 2025 | 14.53 | 14.95 | 14.10 | 14.90 | 14.90 | 0.95% | 1,345,605 |
| Aug 13, 2025 | 14.22 | 14.76 | 14.00 | 14.76 | 14.76 | 4.24% | 1,574,890 |
| Aug 12, 2025 | 14.12 | 14.33 | 13.94 | 14.16 | 14.16 | 1.07% | 1,506,106 |
| Aug 11, 2025 | 13.96 | 14.34 | 13.75 | 14.01 | 14.01 | 0.79% | 2,188,865 |
| Aug 8, 2025 | 14.12 | 14.49 | 13.79 | 13.90 | 13.90 | -1.21% | 1,060,868 |
| Aug 7, 2025 | 13.80 | 14.48 | 13.50 | 14.07 | 14.07 | 2.33% | 2,017,930 |
| Aug 6, 2025 | 13.99 | 14.44 | 13.46 | 13.75 | 13.75 | 0.22% | 3,514,518 |
| Aug 5, 2025 | 14.90 | 14.92 | 12.75 | 13.72 | 13.72 | 9.32% | 4,950,147 |
| Aug 4, 2025 | 12.68 | 12.93 | 12.39 | 12.55 | 12.55 | -0.95% | 1,553,167 |
| Aug 1, 2025 | 13.08 | 13.34 | 12.57 | 12.67 | 12.67 | -3.21% | 1,561,165 |
| Jul 31, 2025 | 13.60 | 13.90 | 13.00 | 13.09 | 13.09 | -0.83% | 1,559,808 |
| Jul 30, 2025 | 13.35 | 13.73 | 12.99 | 13.20 | 13.20 | -1.71% | 1,593,586 |
| Jul 29, 2025 | 13.34 | 14.39 | 13.11 | 13.43 | 13.43 | 3.39% | 5,556,059 |
| Jul 28, 2025 | 13.35 | 13.86 | 12.90 | 12.99 | 12.99 | -2.84% | 3,011,043 |
| Jul 25, 2025 | 13.31 | 13.64 | 13.01 | 13.37 | 13.37 | 1.21% | 762,002 |