AxoGen, Inc. - AXGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	32.84	32.64	32.64	33.12	32.26	446,164
December 23, 2025	32.45	32.84	32.84	33.01	31.73	459,534
December 22, 2025	32.03	32.74	32.74	33.15	31.7	523,239
December 19, 2025	31.53	31.98	31.98	32.57	31.06	837,439
December 18, 2025	31.39	31.7	31.7	32.77	31	1.06M
December 17, 2025	29.64	31.39	31.39	31.73	29.08	1.37M
December 16, 2025	29.55	29.35	29.35	30.04	28.98	868,000
December 15, 2025	30.14	29.78	29.78	30.54	29.59	536,544
December 12, 2025	30.21	30.39	30.39	30.76	29.73	532,622
December 11, 2025	29.88	29.98	29.98	30.28	28.88	838,930
December 10, 2025	30.4	30.01	30.01	31.25	29.68	1.01M
December 09, 2025	30.85	30.61	30.61	31.65	29.51	1.43M
December 08, 2025	33.03	30.79	30.79	33.14	30.58	1.31M
December 05, 2025	32.95	33.32	33.32	33.92	32.91	838,061
December 04, 2025	31.07	32.85	32.85	34.24	30.24	3.16M
December 03, 2025	27.64	28.33	28.33	28.75	27.5	1.05M
December 02, 2025	28.58	27.69	27.69	28.76	27.65	532,800
December 01, 2025	29.07	28.53	28.53	29.32	28.12	715,400
November 28, 2025	28.64	28.65	28.65	28.99	28.16	239,142
November 26, 2025	28.26	28.55	28.55	28.72	28	386,085
November 25, 2025	28.41	28.32	28.32	28.74	28.1	641,200
November 24, 2025	26.92	28.39	28.39	28.92	26.92	2.05M
November 21, 2025	25.56	26.87	26.87	27.69	25.21	1.4M
November 20, 2025	25.31	25.67	25.67	26.61	25.16	1.48M
November 19, 2025	24.08	25.26	25.26	25.83	23.61	1.1M
November 18, 2025	23.74	24.01	24.01	24.26	23	466,861
November 17, 2025	23.63	23.57	23.57	24.04	23.28	276,500
November 14, 2025	23.49	23.55	23.55	24.19	23.32	443,911
November 13, 2025	24.02	24.04	24.04	24.19	23.75	447,400
November 12, 2025	24.33	24.09	24.09	24.63	24.08	605,400
November 11, 2025	23.85	24.45	24.45	24.92	23.62	451,340
November 10, 2025	23.65	24	24	24.1	23.32	682,449
November 07, 2025	23.99	23.57	23.57	24.17	23.21	989,800
November 06, 2025	23.39	23.99	23.99	24.06	23.19	706,800
November 05, 2025	23.86	23.38	23.38	24.25	23.21	781,230
November 04, 2025	22.92	23.77	23.77	23.83	22.92	715,902
November 03, 2025	22.1	23.25	23.25	23.42	21.93	1.11M
October 31, 2025	22.68	22.22	22.22	22.99	21.68	1.23M
October 30, 2025	22.91	22.68	22.68	23.14	21.83	1.9M
October 29, 2025	18.92	22.25	22.25	22.95	18.46	2.59M
October 28, 2025	17.75	18.08	18.08	18.11	17.14	1.03M
October 27, 2025	18.24	17.77	17.77	18.24	17.61	788,100
October 24, 2025	18.2	18.17	18.17	18.35	18.05	485,739
October 23, 2025	18.04	18.05	18.05	18.09	17.64	700,512
October 22, 2025	17.58	18.05	18.05	18.06	17.45	733,300
October 21, 2025	17.1	17.49	17.49	17.77	16.79	628,680
October 20, 2025	16.78	16.97	16.97	17.17	16.65	486,911
October 17, 2025	16.56	16.59	16.59	16.78	16.24	644,200
October 16, 2025	16.25	16.74	16.74	17.1	16.24	695,503
October 15, 2025	15.95	16.12	16.12	16.43	15.94	812,512
October 14, 2025	15.47	15.87	15.87	16.07	15.27	413,879
October 13, 2025	16.08	15.59	15.59	16.35	15.52	518,400
October 10, 2025	16.36	15.99	15.99	16.49	15.63	765,677
October 09, 2025	17.26	16.42	16.42	17.26	16.38	670,202
October 08, 2025	17	17.16	17.16	17.31	16.66	830,444
October 07, 2025	17.22	16.9	16.9	17.5	16.84	1.02M
October 06, 2025	17.91	17.16	17.16	18.04	17.12	799,600
October 03, 2025	18.02	17.88	17.88	18.64	17.73	1.03M
October 02, 2025	17.86	17.88	17.88	18.04	17.14	1.72M
October 01, 2025	17.77	17.87	17.87	17.95	17	1.19M

AxoGen, Inc. (AXGN) NASDAQ