Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
12.59
-3.80 (-23.18%)
May 8, 2025, 4:00 PM EDT - Market closed
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 13.60 | 13.92 | 11.00 | 12.59 | 12.59 | -23.18% | 2,553,165 |
| May 7, 2025 | 16.49 | 16.80 | 16.21 | 16.39 | 16.39 | -0.12% | 656,342 |
| May 6, 2025 | 16.49 | 16.69 | 16.39 | 16.41 | 16.41 | -2.03% | 402,516 |
| May 5, 2025 | 17.12 | 17.12 | 16.63 | 16.75 | 16.75 | -2.22% | 393,464 |
| May 2, 2025 | 16.70 | 17.17 | 16.40 | 17.13 | 17.13 | 3.94% | 535,423 |
| May 1, 2025 | 16.32 | 17.26 | 16.04 | 16.48 | 16.48 | 1.29% | 764,214 |
| Apr 30, 2025 | 16.41 | 16.44 | 15.95 | 16.27 | 16.27 | -1.45% | 412,952 |
| Apr 29, 2025 | 16.15 | 16.53 | 15.90 | 16.51 | 16.51 | 2.04% | 230,975 |
| Apr 28, 2025 | 16.53 | 16.63 | 16.12 | 16.18 | 16.18 | -1.34% | 214,847 |
| Apr 25, 2025 | 16.05 | 16.55 | 15.86 | 16.40 | 16.40 | 1.49% | 292,419 |
| Apr 24, 2025 | 15.73 | 16.44 | 15.58 | 16.16 | 16.16 | 3.46% | 381,716 |
| Apr 23, 2025 | 15.70 | 16.28 | 15.45 | 15.62 | 15.62 | 1.23% | 260,020 |
| Apr 22, 2025 | 15.65 | 15.65 | 14.94 | 15.43 | 15.43 | 1.65% | 697,437 |
| Apr 21, 2025 | 15.44 | 15.48 | 14.80 | 15.18 | 15.18 | -2.50% | 293,032 |
| 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 |