Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
16.01
+0.61 (3.96%)
At close: Sep 5, 2025, 4:00 PM
15.98
-0.03 (-0.19%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.41 | 16.02 | 15.41 | 15.81 | - | 2.66% | 394,815 |
| 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 |
| Jul 24, 2025 | 13.50 | 13.62 | 12.92 | 13.21 | 13.21 | -1.86% | 1,499,957 |
| Jul 23, 2025 | 12.60 | 13.65 | 12.54 | 13.46 | 13.46 | 7.34% | 1,552,292 |
| 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 |