Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.35	36.80	35.60	36.13	36.13	-0.14%	929,754
Oct 8, 2026	35.98	36.32	35.44	36.18	36.18	0.39%	1,325,775
Oct 7, 2026	36.31	36.88	35.83	36.04	36.04	-0.74%	1,596,139
Oct 6, 2026	37.23	37.61	35.82	36.31	36.31	-2.44%	2,315,300
Oct 5, 2026	37.47	38.27	36.79	37.22	37.22	-0.45%	2,099,486
Oct 2, 2026	39.92	39.92	36.97	37.39	37.39	-6.34%	3,061,429
Oct 1, 2026	41.56	42.20	39.68	39.92	39.92	-4.77%	1,559,439
Sep 30, 2026	42.35	43.09	41.75	41.92	41.92	-1.23%	1,086,993
Sep 29, 2026	43.67	43.79	41.76	42.44	42.44	-2.12%	1,306,567
Sep 28, 2026	43.23	43.94	42.46	43.36	43.36	-0.07%	771,318
Sep 25, 2026	43.61	44.68	43.05	43.39	43.39	0.16%	1,082,951
Sep 24, 2026	43.18	43.95	42.55	43.32	43.32	-	794,483
Sep 23, 2026	44.54	44.84	43.25	43.32	43.32	-2.74%	1,247,140
Sep 22, 2026	46.17	47.00	44.00	44.54	44.54	-3.03%	1,331,437
Sep 21, 2026	44.82	46.58	44.32	45.93	45.93	3.84%	1,199,834
Sep 18, 2026	44.94	45.66	44.16	44.23	44.23	-2.33%	1,124,488
Sep 17, 2026	45.91	46.89	45.07	45.29	45.29	-0.34%	801,276
Sep 16, 2026	44.87	46.35	44.03	45.44	45.44	1.05%	1,423,688
Sep 15, 2026	43.85	45.46	43.51	44.97	44.97	2.72%	1,375,762
Sep 14, 2026	41.55	44.00	41.55	43.78	43.78	3.84%	1,667,712
Sep 11, 2026	42.48	42.59	39.62	42.16	42.16	0.74%	3,477,561
Sep 10, 2026	45.14	45.50	41.74	41.85	41.85	-11.47%	3,763,297
Sep 9, 2026	46.21	48.11	46.00	47.27	47.27	1.24%	638,825
Sep 8, 2026	47.19	47.98	46.26	46.69	46.69	-3.29%	541,046
Sep 4, 2026	46.73	48.39	46.29	48.28	48.28	2.51%	550,025
Sep 3, 2026	48.66	49.06	46.79	47.10	47.10	-2.48%	951,249
Sep 2, 2026	50.15	51.50	47.83	48.30	48.30	-3.17%	789,087
Sep 1, 2026	50.64	51.00	49.29	49.88	49.88	-1.73%	596,530
Aug 31, 2026	50.97	51.18	49.63	50.76	50.76	-1.38%	873,154
Aug 28, 2026	51.55	52.43	50.94	51.47	51.47	-0.50%	771,142
Aug 27, 2026	51.88	52.91	51.16	51.73	51.73	0.29%	951,479
Aug 26, 2026	50.04	51.99	49.25	51.58	51.58	3.30%	845,521
Aug 25, 2026	49.68	50.00	48.76	49.93	49.93	1.42%	537,214
Aug 24, 2026	50.88	50.88	48.74	49.23	49.23	-2.32%	704,122
Aug 21, 2026	46.50	51.06	46.24	50.40	50.40	8.53%	1,779,619
Aug 20, 2026	48.45	49.18	45.26	46.44	46.44	-5.09%	1,033,639
Aug 19, 2026	50.50	50.62	48.87	48.93	48.93	-2.51%	982,834
Aug 18, 2026	49.40	50.66	48.80	50.19	50.19	2.12%	974,862
Aug 17, 2026	48.51	49.21	47.90	49.15	49.15	0.86%	635,399
Aug 14, 2026	48.16	48.81	47.29	48.73	48.73	1.42%	632,309
Aug 13, 2026	49.20	49.93	47.59	48.05	48.05	-3.26%	759,664
Aug 12, 2026	48.50	49.90	48.26	49.67	49.67	2.45%	716,440
Aug 11, 2026	48.21	49.12	47.31	48.48	48.48	0.54%	576,924
Aug 10, 2026	46.03	48.72	45.95	48.22	48.22	3.86%	978,266
Aug 7, 2026	44.75	46.54	44.42	46.43	46.43	4.69%	708,992
Aug 6, 2026	45.07	45.62	44.11	44.35	44.35	-1.92%	530,935
Aug 5, 2026	45.59	45.59	44.25	45.22	45.22	-1.61%	968,879
Aug 4, 2026	45.89	46.75	45.01	45.96	45.96	0.50%	1,125,157
Aug 3, 2026	42.78	46.12	42.53	45.73	45.73	8.34%	1,401,923
Jul 31, 2026	40.99	42.78	39.92	42.21	42.21	2.08%	1,223,440