Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.94	45.66	44.58	44.82	-	-1.03%	480,344
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
Jul 30, 2026	40.81	44.76	40.81	41.35	41.35	-0.05%	1,394,641
Jul 29, 2026	38.31	46.15	38.31	41.37	41.37	0.53%	2,509,761
Jul 28, 2026	41.61	42.04	39.79	41.15	41.15	0.02%	1,365,287
Jul 27, 2026	39.77	41.27	39.61	41.14	41.14	4.18%	970,234
Jul 24, 2026	40.01	40.65	39.35	39.49	39.49	-0.60%	750,546
Jul 23, 2026	38.67	39.81	38.38	39.73	39.73	0.91%	851,380
Jul 22, 2026	39.66	40.10	38.69	39.37	39.37	-2.21%	982,991
Jul 21, 2026	40.07	40.87	39.56	40.26	40.26	1.98%	1,242,751
Jul 20, 2026	39.77	40.70	39.12	39.48	39.48	-0.93%	1,063,951
Jul 17, 2026	38.85	39.90	38.44	39.85	39.85	0.19%	1,200,509
Jul 16, 2026	38.67	40.58	38.41	39.78	39.78	2.72%	1,301,261
Jul 15, 2026	38.89	39.18	38.27	38.72	38.72	-0.13%	1,063,171
Jul 14, 2026	39.49	39.99	38.23	38.77	38.77	-1.82%	1,115,788
Jul 13, 2026	40.06	41.52	39.09	39.49	39.49	-2.69%	1,282,333
Jul 10, 2026	43.42	43.65	39.55	40.58	40.58	-6.97%	1,948,809