Skip to main content
Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
15.64
+0.79 (5.32%)
At close: Dec 20, 2024, 4:00 PM
16.00
+0.36 (2.30%)
After-hours: Dec 20, 2024, 6:07 PM EST

Axogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202414.4114.4414.1114.2014.20-1.18%291,721
Sep 24, 202414.1014.4614.0514.3714.372.86%518,619
Sep 23, 202414.2314.2613.8213.9713.97-0.78%297,535
Sep 20, 202414.6414.6613.9414.0814.08-4.02%1,199,349
Sep 19, 202415.0515.0514.4814.6714.670.76%380,486
Sep 18, 202414.6515.0814.4314.5614.56-0.88%364,629
Sep 17, 202414.4214.8814.2914.6914.692.80%779,431
Sep 16, 202413.8314.5013.7514.2914.293.63%426,268
Sep 13, 202413.6613.8113.5313.7913.791.62%209,404
Sep 12, 202413.4013.7913.1913.5713.572.18%483,794
Sep 11, 202413.0513.4213.0513.2813.280.84%704,325
Sep 10, 202413.1413.2512.5213.1713.171.15%358,251
Sep 9, 202413.0413.2312.8713.0213.02-366,136
Sep 6, 202413.1713.3512.7813.0213.02-1.74%301,301
Sep 5, 202413.1413.2612.8613.2513.251.45%333,553
Sep 4, 202412.9813.2712.9113.0613.06-0.68%243,970
Sep 3, 202413.0413.3312.8913.1513.15-316,067
Aug 30, 202413.0013.1912.7713.1513.151.23%277,735
Aug 29, 202412.8513.2012.6312.9912.992.69%246,154
Aug 28, 202412.6812.7112.3212.6512.65-0.47%403,100
Aug 27, 202412.6112.8612.5912.7112.710.39%312,503
Aug 26, 202412.6512.7312.4012.6612.661.12%313,191
Aug 23, 202412.4512.6812.3112.5212.521.38%276,158
Aug 22, 202412.8513.0312.2312.3512.35-4.41%304,861
Aug 21, 202412.4013.0212.2712.9212.924.87%655,546
Aug 20, 202412.3812.5711.9312.3212.320.49%376,165
Aug 19, 202411.7612.3111.6012.2612.264.52%673,189
Aug 16, 202410.8811.7610.7111.7311.736.44%430,712
Aug 15, 202410.9611.2810.7511.0211.022.51%629,753
Aug 14, 202411.2311.3510.6510.7510.75-4.53%296,102
Aug 13, 202411.0511.3710.7711.2611.263.59%619,707
Aug 12, 202411.2211.4210.6310.8710.87-1.36%877,636
Aug 9, 202411.1511.1510.5111.0211.022.99%1,196,195
Aug 8, 202410.5010.8710.0610.7010.7035.10%2,630,405
Aug 7, 20247.958.117.837.927.921.15%629,097
Aug 6, 20247.847.937.717.837.830.45%319,519
Aug 5, 20247.507.867.347.807.80-3.77%482,436
Aug 2, 20247.838.187.808.108.10-0.74%355,731
Aug 1, 20248.868.958.128.168.16-7.06%308,714