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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	17.99	18.08	18.08	18.4	17.91	424,522
February 03, 2025	18.16	17.92	17.92	18.55	17.83	312,800
January 31, 2025	18.2	18.21	18.21	18.74	18.16	218,071
January 30, 2025	18.28	18.27	18.27	18.75	18.2	219,500
January 29, 2025	18.54	18.31	18.31	18.75	18.12	237,707
January 28, 2025	17.9	18.41	18.41	18.63	17.78	459,300
January 27, 2025	18	17.93	17.93	18.34	17.6	380,905
January 24, 2025	18.52	18.14	18.14	18.71	17.83	431,540
January 23, 2025	18.75	18.7	18.7	19.06	18.63	531,536
January 22, 2025	19.03	18.89	18.89	19.03	18.52	457,542
January 21, 2025	18.2	18.97	18.97	19	18.2	487,809
January 17, 2025	18.43	18.09	18.09	18.68	18.02	592,673
January 16, 2025	18.96	18.43	18.43	18.96	18.29	463,731
January 15, 2025	18.5	18.73	18.73	18.75	17.63	646,500
January 14, 2025	18.4	18.24	18.24	18.43	17.29	759,121
January 13, 2025	17.79	18.25	18.25	18.49	17.17	875,029
January 10, 2025	15.27	18.05	18.05	18.4	15	1.53M
January 08, 2025	14.58	15.27	15.27	15.28	14.37	307,600
January 07, 2025	14.38	14.7	14.7	14.85	14	450,900
January 06, 2025	16.07	14.56	14.56	16.18	14.17	909,225
January 03, 2025	16.46	16.11	16.11	16.6	15.05	687,242
January 02, 2025	16.66	16.4	16.4	17.14	16.1	551,626
December 31, 2024	16.5	16.48	16.48	16.76	16.09	589,800
December 30, 2024	16.56	16.49	16.49	16.66	15.8	329,417
December 27, 2024	16.6	16.66	16.66	16.81	15.91	362,629
December 26, 2024	16.37	16.75	16.75	17.21	16.23	324,643
December 24, 2024	17.09	16.26	16.26	17.09	16.13	323,354
December 23, 2024	15.96	17.19	17.19	17.23	15.64	736,043
December 20, 2024	14.66	15.64	15.64	15.89	14.54	1.1M
December 19, 2024	14.49	14.85	14.85	14.89	14.01	237,900
December 18, 2024	14.75	14.34	14.34	14.93	14.04	317,100
December 17, 2024	14.5	14.74	14.74	14.8	14.27	193,018
December 16, 2024	14.14	14.48	14.48	14.62	14.09	146,119
December 13, 2024	14.32	14.16	14.16	14.32	13.85	203,200
December 12, 2024	14.88	14.41	14.41	15	14.4	119,520
December 11, 2024	14.97	14.86	14.86	15.03	14.79	127,405
December 10, 2024	14.74	14.84	14.84	15.1	14.36	211,770
December 09, 2024	14.98	14.67	14.67	15.25	14.55	142,000
December 06, 2024	14.78	14.91	14.91	14.98	14.58	141,300
December 05, 2024	14.82	14.67	14.67	14.92	14.52	164,000
December 04, 2024	14.36	14.83	14.83	14.86	14.3	162,636
December 03, 2024	14.44	14.44	14.44	14.64	14.01	299,427
December 02, 2024	14	14.56	14.56	14.59	13.86	345,400
November 29, 2024	14.2	13.9	13.9	14.2	13.76	140,300
November 27, 2024	13.74	14.07	14.07	14.11	13.63	193,700
November 26, 2024	13.5	13.57	13.57	13.66	13.28	12,614
November 25, 2024	13.52	13.47	13.47	13.73	13.1	439,110
November 22, 2024	13.19	13.34	13.34	13.4	12.99	217,272
November 21, 2024	12.98	13.1	13.1	13.19	12.73	154,836
November 20, 2024	12.71	12.9	12.9	12.98	12.46	229,700
November 19, 2024	12.59	12.75	12.75	12.9	12.37	333,200
November 18, 2024	12.7	12.8	12.8	13.01	12.56	299,134
November 15, 2024	12.47	12.64	12.64	12.68	12.2	340,500
November 14, 2024	12.38	12.47	12.47	12.65	12.18	404,031
November 13, 2024	13.38	12.54	12.54	13.38	12.51	344,700
November 12, 2024	13.96	13.27	13.27	14.15	13.06	382,838
November 11, 2024	12.81	13.97	13.97	14.17	12.81	615,972
November 08, 2024	13.32	12.66	12.66	13.37	12.32	692,900
November 07, 2024	14.45	13.24	13.24	14.9	11.51	170,545
November 06, 2024	15.67	15.33	15.33	15.9	14.86	673,683

AxoGen, Inc. (AXGN) NASDAQ