Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
10.92
-0.04 (-0.36%)
May 29, 2025, 12:13 PM - Market open
Axogen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 11.06 | 11.15 | 10.93 | 10.88 | - | -0.73% | 67,842 |
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 |
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 |