Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
17.84
-0.34 (-1.84%)
Oct 27, 2025, 2:06 PM EDT - Market open

Axogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.2018.3518.0518.1718.170.66%485,728
Oct 23, 202518.0418.0917.6418.0518.05-700,512
Oct 22, 202517.5818.0617.4518.0518.053.20%733,600
Oct 21, 202517.1017.7716.7917.4917.493.06%628,698
Oct 20, 202516.7817.1716.6516.9716.972.29%486,911
Oct 17, 202516.5616.7816.2416.5916.59-0.90%644,197
Oct 16, 202516.2517.1016.2416.7416.743.85%695,503
Oct 15, 202515.9516.4315.9416.1216.121.58%812,512
Oct 14, 202515.4716.0715.2715.8715.871.80%413,941
Oct 13, 202516.0816.3515.5215.5915.59-2.50%518,374
Oct 10, 202516.3616.4915.6315.9915.99-2.62%765,677
Oct 9, 202517.2617.2616.3816.4216.42-4.31%670,202
Oct 8, 202517.0017.3116.6617.1617.161.54%830,444
Oct 7, 202517.2217.5116.8416.9016.90-1.52%1,023,388
Oct 6, 202517.9118.0417.1217.1617.16-4.03%799,560
Oct 3, 202518.0218.6417.7317.8817.88-1,032,812
Oct 2, 202517.8618.0417.1417.8817.880.06%1,721,042
Oct 1, 202517.7717.9517.0017.8717.870.17%1,192,053
Sep 30, 202517.6017.9317.4917.8417.843.36%960,483
Sep 29, 202517.2417.3016.8117.2617.260.58%744,083
Sep 26, 202516.9217.2616.6817.1617.161.42%918,138
Sep 25, 202517.2017.4116.7716.9216.92-2.70%963,804
Sep 24, 202517.4017.5817.0217.3917.390.52%784,985
Sep 23, 202517.5617.9617.2917.3017.30-1.70%623,781
Sep 22, 202517.1817.8017.0017.6017.602.33%663,606
Sep 19, 202517.3217.5017.0417.2017.20-0.35%997,634
Sep 18, 202516.9117.3316.7217.2617.262.62%621,117
Sep 17, 202516.7517.1216.5616.8216.820.54%1,290,704
Sep 16, 202516.2916.7916.1116.7316.732.20%924,214
Sep 15, 202516.5016.5616.2616.3716.37-0.24%825,492
Sep 12, 202516.8016.8316.3416.4116.41-2.32%773,135
Sep 11, 202515.9917.0015.8816.8016.804.54%830,275
Sep 10, 202516.3716.4515.9716.0716.07-2.13%1,247,264
Sep 9, 202516.0416.4615.8516.4216.422.37%776,664
Sep 8, 202516.1016.3515.9216.0416.040.38%597,572
Sep 5, 202515.4116.0215.4115.9815.983.77%1,050,861
Sep 4, 202515.7215.8215.3215.4015.40-1.35%873,361
Sep 3, 202515.5815.6215.2415.6115.61-0.64%833,631
Sep 2, 202516.0016.2615.5115.7115.71-2.66%1,123,685
Aug 29, 202516.3116.4715.8816.1416.14-0.49%1,938,656
Aug 28, 202516.0216.5416.0016.2216.220.50%1,407,943
Aug 27, 202516.1616.2915.9016.1416.14-0.43%1,523,173
Aug 26, 202514.7916.2414.7916.2116.219.60%1,502,625
Aug 25, 202514.2515.0013.6414.7914.79-9.04%2,551,279
Aug 22, 202515.9616.4515.7916.2616.262.65%1,001,968
Aug 21, 202515.4515.9215.1015.8415.841.80%899,683
Aug 20, 202515.3115.6815.2115.5615.561.30%663,115
Aug 19, 202515.4115.7915.1515.3615.36-0.84%1,262,466
Aug 18, 202514.9615.5414.8315.4915.493.75%737,927
Aug 15, 202515.0015.1114.7214.9314.930.20%1,515,294