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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	29.28	30.69	30.69	30.74	28.82	839,153
March 09, 2026	28.36	29.28	29.28	29.49	27.54	768,739
March 06, 2026	29.11	28.55	28.55	29.5	28.5	491,138
March 05, 2026	28.28	29.16	29.16	29.22	28.19	763,902
March 04, 2026	30.18	29.22	29.22	30.49	29.03	614,188
March 03, 2026	30.4	29.83	29.83	30.52	29.32	833,304
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	2.28M
February 23, 2026	35.08	35.38	35.38	35.89	34.81	1.67M
February 20, 2026	35.18	35.3	35.3	35.8	34.55	563,600
February 19, 2026	35.8	35.01	35.01	35.89	34.89	610,946
February 18, 2026	35.52	35.25	35.25	35.66	34.92	640,095
February 17, 2026	33.5	34.64	34.64	35.49	33.45	1.07M
February 13, 2026	32.63	33.23	33.23	34.19	32.37	562,503
February 12, 2026	34.52	32.61	32.61	34.58	32.3	637,006
February 11, 2026	34.74	33.9	33.9	34.74	30.98	1.15M
February 10, 2026	34.05	34.51	34.51	34.9	33.59	461,224
February 09, 2026	34.78	33.93	33.93	35.05	33.5	667,198
February 06, 2026	34.26	34.93	34.93	35.65	34.26	822,200
February 05, 2026	33.5	33.9	33.9	35.36	33.5	758,117
February 04, 2026	34.98	34.22	34.22	35.4	33.69	1.03M
February 03, 2026	35.17	35.21	35.21	35.93	34.21	1.07M
February 02, 2026	35.19	35.02	35.02	36	34.55	1.36M
January 30, 2026	33.98	34.85	34.85	35.09	33.59	1.37M
January 29, 2026	34.11	34	34	34.45	33.38	722,509
January 28, 2026	34.73	34.11	34.11	34.78	33.02	1.07M
January 27, 2026	34.94	34.59	34.59	35.5	34.43	865,983
January 26, 2026	32.67	34.72	34.72	34.99	32.45	1.61M
January 23, 2026	31.89	32.83	32.83	33.01	31.6	1.51M
January 22, 2026	32.1	32	32	33.25	31.5	3.23M
January 21, 2026	32.14	33.01	33.01	33.53	32.02	594,056
January 20, 2026	30.8	31.87	31.87	31.98	30.52	671,000
January 16, 2026	31.25	31.02	31.02	31.65	31	538,800
January 15, 2026	30.79	31.22	31.22	32.06	30.79	639,741
January 14, 2026	30.76	30.8	30.8	31.25	29.95	632,400
January 13, 2026	31.75	30.93	30.93	31.75	30.36	728,136
January 12, 2026	33.45	31.55	31.55	33.62	31.49	862,500
January 09, 2026	33.21	33.51	33.51	34.52	33.21	1.36M
January 08, 2026	32.8	33.37	33.37	34.71	32.8	1.1M
January 07, 2026	31.73	32.95	32.95	33.72	31.48	929,671
January 06, 2026	31.47	31.05	31.05	32.47	30.83	839,200
January 05, 2026	30.88	31.76	31.76	31.88	30.58	593,349
January 02, 2026	32.6	31	31	32.88	30.32	836,261
December 31, 2025	32.74	32.73	32.73	33.34	32.46	694,839
December 30, 2025	33.45	32.73	32.73	33.84	32.57	637,700
December 29, 2025	32.7	33.45	33.45	33.54	32.5	615,600
December 26, 2025	32.63	32.8	32.8	32.95	32.03	371,002
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

AxoGen, Inc. (AXGN) NASDAQ