Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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