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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.20 | 18.35 | 18.05 | 18.17 | 18.17 | 0.66% | 485,728 |
| Oct 23, 2025 | 18.04 | 18.09 | 17.64 | 18.05 | 18.05 | - | 700,512 |
| Oct 22, 2025 | 17.58 | 18.06 | 17.45 | 18.05 | 18.05 | 3.20% | 733,600 |
| Oct 21, 2025 | 17.10 | 17.77 | 16.79 | 17.49 | 17.49 | 3.06% | 628,698 |
| Oct 20, 2025 | 16.78 | 17.17 | 16.65 | 16.97 | 16.97 | 2.29% | 486,911 |
| Oct 17, 2025 | 16.56 | 16.78 | 16.24 | 16.59 | 16.59 | -0.90% | 644,197 |
| Oct 16, 2025 | 16.25 | 17.10 | 16.24 | 16.74 | 16.74 | 3.85% | 695,503 |
| Oct 15, 2025 | 15.95 | 16.43 | 15.94 | 16.12 | 16.12 | 1.58% | 812,512 |
| Oct 14, 2025 | 15.47 | 16.07 | 15.27 | 15.87 | 15.87 | 1.80% | 413,941 |
| Oct 13, 2025 | 16.08 | 16.35 | 15.52 | 15.59 | 15.59 | -2.50% | 518,374 |
| Oct 10, 2025 | 16.36 | 16.49 | 15.63 | 15.99 | 15.99 | -2.62% | 765,677 |
| Oct 9, 2025 | 17.26 | 17.26 | 16.38 | 16.42 | 16.42 | -4.31% | 670,202 |
| Oct 8, 2025 | 17.00 | 17.31 | 16.66 | 17.16 | 17.16 | 1.54% | 830,444 |
| Oct 7, 2025 | 17.22 | 17.51 | 16.84 | 16.90 | 16.90 | -1.52% | 1,023,388 |
| Oct 6, 2025 | 17.91 | 18.04 | 17.12 | 17.16 | 17.16 | -4.03% | 799,560 |
| Oct 3, 2025 | 18.02 | 18.64 | 17.73 | 17.88 | 17.88 | - | 1,032,812 |
| Oct 2, 2025 | 17.86 | 18.04 | 17.14 | 17.88 | 17.88 | 0.06% | 1,721,042 |
| Oct 1, 2025 | 17.77 | 17.95 | 17.00 | 17.87 | 17.87 | 0.17% | 1,192,053 |
| Sep 30, 2025 | 17.60 | 17.93 | 17.49 | 17.84 | 17.84 | 3.36% | 960,483 |
| Sep 29, 2025 | 17.24 | 17.30 | 16.81 | 17.26 | 17.26 | 0.58% | 744,083 |
| Sep 26, 2025 | 16.92 | 17.26 | 16.68 | 17.16 | 17.16 | 1.42% | 918,138 |
| Sep 25, 2025 | 17.20 | 17.41 | 16.77 | 16.92 | 16.92 | -2.70% | 963,804 |
| Sep 24, 2025 | 17.40 | 17.58 | 17.02 | 17.39 | 17.39 | 0.52% | 784,985 |
| Sep 23, 2025 | 17.56 | 17.96 | 17.29 | 17.30 | 17.30 | -1.70% | 623,781 |
| Sep 22, 2025 | 17.18 | 17.80 | 17.00 | 17.60 | 17.60 | 2.33% | 663,606 |
| Sep 19, 2025 | 17.32 | 17.50 | 17.04 | 17.20 | 17.20 | -0.35% | 997,634 |
| Sep 18, 2025 | 16.91 | 17.33 | 16.72 | 17.26 | 17.26 | 2.62% | 621,117 |
| Sep 17, 2025 | 16.75 | 17.12 | 16.56 | 16.82 | 16.82 | 0.54% | 1,290,704 |
| Sep 16, 2025 | 16.29 | 16.79 | 16.11 | 16.73 | 16.73 | 2.20% | 924,214 |
| Sep 15, 2025 | 16.50 | 16.56 | 16.26 | 16.37 | 16.37 | -0.24% | 825,492 |
| Sep 12, 2025 | 16.80 | 16.83 | 16.34 | 16.41 | 16.41 | -2.32% | 773,135 |
| Sep 11, 2025 | 15.99 | 17.00 | 15.88 | 16.80 | 16.80 | 4.54% | 830,275 |
| Sep 10, 2025 | 16.37 | 16.45 | 15.97 | 16.07 | 16.07 | -2.13% | 1,247,264 |
| Sep 9, 2025 | 16.04 | 16.46 | 15.85 | 16.42 | 16.42 | 2.37% | 776,664 |
| Sep 8, 2025 | 16.10 | 16.35 | 15.92 | 16.04 | 16.04 | 0.38% | 597,572 |
| Sep 5, 2025 | 15.41 | 16.02 | 15.41 | 15.98 | 15.98 | 3.77% | 1,050,861 |
| 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 |