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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	17.6	17.84	17.84	17.93	17.49	960,483
September 29, 2025	17.24	17.26	17.26	17.3	16.81	744,100
September 26, 2025	16.92	17.16	17.16	17.26	16.68	906,184
September 25, 2025	17.2	16.92	16.92	17.41	16.77	963,696
September 24, 2025	17.4	17.39	17.39	17.58	17.02	785,000
September 23, 2025	17.56	17.3	17.3	17.96	17.29	623,800
September 22, 2025	17.18	17.6	17.6	17.8	17	663,606
September 19, 2025	17.32	17.2	17.2	17.5	17.04	997,634
September 18, 2025	16.91	17.26	17.26	17.33	16.72	621,117
September 17, 2025	16.75	16.82	16.82	17.12	16.56	1.27M
September 16, 2025	16.29	16.73	16.73	16.79	16.11	924,214
September 15, 2025	16.5	16.37	16.37	16.56	16.26	825,500
September 12, 2025	16.8	16.41	16.41	16.83	16.34	773,135
September 11, 2025	15.99	16.8	16.8	17	15.88	830,275
September 10, 2025	16.37	16.07	16.07	16.45	15.97	1.25M
September 09, 2025	16.04	16.42	16.42	16.46	15.85	776,700
September 08, 2025	16.1	16.04	16.04	16.35	15.92	597,600
September 05, 2025	15.41	15.98	15.98	16.02	15.41	1.05M
September 04, 2025	15.72	15.4	15.4	15.82	15.32	873,400
September 03, 2025	15.58	15.61	15.61	15.62	15.24	833,832
September 02, 2025	16	15.71	15.71	16.26	15.51	1.12M
August 29, 2025	16.31	16.14	16.14	16.47	15.88	1.94M
August 28, 2025	16.02	16.22	16.22	16.54	16	1.41M
August 27, 2025	16.16	16.14	16.14	16.29	15.9	1.52M
August 26, 2025	14.79	16.21	16.21	16.24	14.79	1.5M
August 25, 2025	14.25	14.79	14.79	15	13.64	2.55M
August 22, 2025	15.96	16.26	16.26	16.45	15.79	1M
August 21, 2025	15.45	15.84	15.84	15.92	15.1	899,700
August 20, 2025	15.31	15.56	15.56	15.68	15.21	663,115
August 19, 2025	15.41	15.36	15.36	15.79	15.15	1.26M
August 18, 2025	14.96	15.49	15.49	15.54	14.83	737,927
August 15, 2025	15	14.93	14.93	15.11	14.72	1.52M

AxoGen, Inc. (AXGN) NASDAQ