AxoGen, Inc. (AXGN) NASDAQ

31.32

+0.04(+0.13%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	31.26	31.32	31.32	31.44	30.67	902,594
March 27, 2026	31.77	31.28	31.28	32.02	30	801,984
March 26, 2026	32.9	32.25	32.25	33.4	32.23	715,191
March 25, 2026	32.77	33.28	33.28	33.59	32.77	812,693
March 24, 2026	31.6	32.61	32.61	32.94	31.21	530,112
March 23, 2026	31.34	31.75	31.75	32	31.25	677,324
March 20, 2026	31.38	30.78	30.78	31.47	30.65	1.6M
March 19, 2026	30.83	31.16	31.16	31.61	30.11	877,896
March 18, 2026	32.66	30.94	30.94	32.76	30.79	959,477
March 17, 2026	32.69	32.75	32.75	33.34	32.42	920,035
March 16, 2026	32.81	32.84	32.84	34.22	32.5	1.23M
March 13, 2026	31.76	32.34	32.34	33.88	31.62	1.05M
March 12, 2026	31.8	31.76	31.76	32.75	31.28	1.13M
March 11, 2026	30.43	32.29	32.29	32.29	30.01	837,062
March 10, 2026	29.28	30.69	30.69	30.74	28.82	768,195
March 09, 2026	28.36	29.28	29.28	29.48	27.54	717,633
March 06, 2026	29.11	28.55	28.55	29.5	28.5	491,138
March 05, 2026	28.64	29.16	29.16	29.22	28.19	880,300
March 04, 2026	30.46	29.22	29.22	30.49	29.03	580,337
March 03, 2026	30.4	29.83	29.83	30.52	29.32	810,889
March 02, 2026	30.76	30.65	30.65	31.37	30.04	977,021
February 27, 2026	31.44	31.73	31.73	31.79	30.86	887,000
February 26, 2026	31.4	31.9	31.9	32.1	30.88	833,433
February 25, 2026	31.96	31.22	31.22	32.45	30.88	1.39M
February 24, 2026	29.62	32.5	32.5	35.25	29	2.63M
February 23, 2026	35.08	35.38	35.38	35.89	34.81	1.67M
February 20, 2026	35.18	35.3	0	35.8	34.55	563,600
February 19, 2026	35.8	35.01	0	35.89	34.89	610,946
February 18, 2026	35.52	35.25	0	35.66	34.92	669,500
February 17, 2026	33.5	34.64	0	35.49	33.45	1.07M
February 13, 2026	32.63	33.23	0	34.19	32.37	562,503
February 12, 2026	34.52	32.61	0	34.58	32.3	637,006
February 11, 2026	34.74	33.9	0	34.74	30.98	1.15M
February 10, 2026	34.05	34.51	0	34.9	33.59	461,224
February 09, 2026	34.78	33.93	0	35.05	33.5	667,198
February 06, 2026	34.26	34.93	0	35.65	34.26	822,200
February 05, 2026	33.97	33.9	0	35.36	33.5	763,647
February 04, 2026	34.98	34.22	0	35.4	33.69	1.03M
February 03, 2026	35.17	35.21	0	35.93	34.21	1.12M
February 02, 2026	35.19	35.02	0	36	34.55	1.36M
January 30, 2026	33.98	34.85	0	35.09	33.59	1.37M
January 29, 2026	34.11	34	0	34.45	33.38	722,509
January 28, 2026	34.59	34.11	0	34.78	33.02	1.12M
January 27, 2026	34.94	34.59	0	35.5	34.43	866,438
January 26, 2026	32.67	34.72	0	34.99	32.45	1.61M
January 23, 2026	31.89	32.83	0	33.01	31.6	1.51M
January 22, 2026	32.1	32	0	33.25	31.5	3.23M
January 21, 2026	32.2	33.01	0	33.57	32.02	757,627
January 20, 2026	30.8	31.87	0	31.98	30.52	671,000
January 16, 2026	31.25	31.02	0	31.65	31	538,800
January 15, 2026	30.79	31.22	0	32.06	30.79	639,741
January 14, 2026	30.76	30.8	0	31.25	29.95	632,400
January 13, 2026	31.75	30.93	0	31.75	30.36	728,136
January 12, 2026	33.45	31.55	0	33.62	31.49	862,500
January 09, 2026	33.21	33.51	0	34.52	33.21	1.36M
January 08, 2026	32.8	33.37	0	34.71	32.8	1.1M
January 07, 2026	31.73	32.95	0	33.72	31.48	1.05M
January 06, 2026	31.47	31.05	0	32.47	30.83	839,200
January 05, 2026	30.88	31.76	0	31.88	30.58	593,349
January 02, 2026	32.6	31	0	32.88	30.32	836,261