Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	11.61	12.75	11.61	12.54	12.54	8.01%	1,652,305
Jul 21, 2025	11.29	11.77	11.27	11.61	11.61	2.93%	498,517
Jul 18, 2025	11.82	11.82	11.25	11.28	11.28	-3.01%	676,557
Jul 17, 2025	11.83	11.96	11.45	11.63	11.63	-1.61%	1,062,037
Jul 16, 2025	11.79	11.98	11.61	11.82	11.82	1.29%	621,227
Jul 15, 2025	12.04	12.21	11.34	11.67	11.67	-2.91%	1,038,930
Jul 14, 2025	11.86	12.21	11.75	12.02	12.02	1.09%	945,950
Jul 11, 2025	12.00	12.22	11.61	11.89	11.89	-1.33%	1,100,942
Jul 10, 2025	11.68	12.28	11.63	12.05	12.05	2.47%	1,131,216
Jul 9, 2025	11.49	11.91	11.26	11.76	11.76	2.44%	1,087,599
Jul 8, 2025	11.28	11.70	11.15	11.48	11.48	1.06%	1,353,005
Jul 7, 2025	10.90	11.41	10.71	11.36	11.36	3.93%	1,060,901
Jul 3, 2025	11.13	11.18	10.77	10.93	10.93	-1.18%	169,683
Jul 2, 2025	10.85	11.19	10.78	11.06	11.06	0.91%	882,223
Jul 1, 2025	10.76	11.11	10.58	10.96	10.96	1.01%	745,410
Jun 30, 2025	10.55	11.11	10.50	10.85	10.85	3.33%	1,268,499
Jun 27, 2025	10.47	10.62	10.20	10.50	10.50	0.29%	1,101,152
Jun 26, 2025	10.23	10.74	10.14	10.47	10.47	2.15%	596,355
Jun 25, 2025	10.15	10.33	9.97	10.25	10.25	0.99%	420,156
Jun 24, 2025	9.77	10.40	9.52	10.15	10.15	3.68%	621,200
Jun 23, 2025	9.71	9.80	9.35	9.79	9.79	0.62%	342,529
Jun 20, 2025	9.45	9.93	9.39	9.73	9.73	4.74%	892,651
Jun 18, 2025	9.53	9.60	9.22	9.29	9.29	-2.52%	554,190
Jun 17, 2025	9.63	9.72	9.28	9.53	9.53	-2.26%	498,436
Jun 16, 2025	9.84	9.98	9.68	9.75	9.75	-	793,177
Jun 13, 2025	9.87	10.00	9.63	9.75	9.75	-2.89%	560,252
Jun 12, 2025	10.07	10.28	9.79	10.04	10.04	-1.28%	550,351
Jun 11, 2025	10.79	10.79	10.16	10.17	10.17	-4.78%	615,957
Jun 10, 2025	10.49	10.86	10.41	10.68	10.68	2.59%	976,504
Jun 9, 2025	11.04	11.04	10.30	10.41	10.41	-4.67%	973,885
Jun 6, 2025	10.86	11.24	10.78	10.92	10.92	1.11%	722,099
Jun 5, 2025	11.05	11.05	10.66	10.80	10.80	-0.92%	505,686
Jun 4, 2025	11.34	11.47	10.83	10.90	10.90	-4.05%	358,406
Jun 3, 2025	10.90	11.46	10.83	11.36	11.36	3.56%	462,127
Jun 2, 2025	10.84	11.15	10.71	10.97	10.97	0.73%	370,676
May 30, 2025	10.86	11.01	10.74	10.89	10.89	-0.09%	583,750
May 29, 2025	11.06	11.15	10.82	10.90	10.90	-0.55%	285,514
May 28, 2025	11.24	11.35	10.92	10.96	10.96	-3.01%	469,432
May 27, 2025	11.20	11.58	10.94	11.30	11.30	2.08%	580,177
May 23, 2025	10.85	11.24	10.77	11.07	11.07	1.19%	448,344
May 22, 2025	11.30	11.49	10.83	10.94	10.94	-3.99%	698,598
May 21, 2025	11.48	11.82	11.36	11.40	11.40	-1.51%	493,377
May 20, 2025	11.70	11.81	11.46	11.57	11.57	-1.62%	381,437
May 19, 2025	11.63	11.83	11.45	11.76	11.76	-0.59%	426,232
May 16, 2025	11.80	12.11	11.67	11.83	11.83	0.42%	503,246
May 15, 2025	11.75	12.00	11.02	11.78	11.78	-0.34%	749,531
May 14, 2025	10.90	11.95	10.71	11.82	11.82	8.64%	1,114,406
May 13, 2025	11.35	11.50	10.61	10.88	10.88	-4.48%	1,175,580
May 12, 2025	11.53	11.91	11.15	11.39	11.39	0.22%	842,349
May 9, 2025	12.87	12.94	11.23	11.37	11.37	-9.73%	1,705,895