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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	10.47	10.5	10.5	10.62	10.2	1.1M
June 26, 2025	10.23	10.47	10.47	10.74	10.14	596,400
June 25, 2025	10.15	10.25	10.25	10.33	9.97	420,156
June 24, 2025	9.77	10.15	10.15	10.4	9.52	621,200
June 23, 2025	9.71	9.79	9.79	9.8	9.35	342,529
June 20, 2025	9.45	9.73	9.73	9.93	9.39	892,700
June 18, 2025	9.53	9.29	9.29	9.6	9.22	554,190
June 17, 2025	9.63	9.53	9.53	9.72	9.28	498,436
June 16, 2025	9.84	9.75	9.75	9.98	9.68	793,200
June 13, 2025	9.87	9.75	9.75	10	9.63	560,252
June 12, 2025	10.07	10.04	10.04	10.28	9.79	550,351
June 11, 2025	10.79	10.17	10.17	10.79	10.16	616,000
June 10, 2025	10.49	10.68	10.68	10.86	10.41	976,504
June 09, 2025	11.04	10.41	10.41	11.04	10.3	973,885
June 06, 2025	10.86	10.92	10.92	11.24	10.78	722,100
June 05, 2025	11.05	10.8	10.8	11.05	10.65	505,700
June 04, 2025	11.34	10.9	10.9	11.47	10.83	358,406
June 03, 2025	10.9	11.36	11.36	11.46	10.83	462,127
June 02, 2025	10.84	10.97	10.97	11.15	10.71	370,700
May 30, 2025	10.86	10.89	10.89	11.01	10.74	583,800
May 29, 2025	11.06	10.9	10.9	11.15	10.82	285,499
May 28, 2025	11.24	10.96	10.96	11.35	10.92	469,432
May 27, 2025	11.2	11.3	11.3	11.58	10.94	580,200
May 23, 2025	10.85	11.07	11.07	11.24	10.77	448,344
May 22, 2025	11.3	10.94	10.94	11.49	10.83	698,598
May 21, 2025	11.48	11.4	11.4	11.82	11.36	493,177
May 20, 2025	11.7	11.57	11.57	11.81	11.46	381,437
May 19, 2025	11.63	11.76	11.76	11.83	11.45	426,232
May 16, 2025	11.8	11.83	11.83	12.11	11.67	503,246
May 15, 2025	11.75	11.78	11.78	12	11.02	729,925
May 14, 2025	10.9	11.82	11.82	11.95	10.71	1.11M
May 13, 2025	11.35	10.88	10.88	11.5	10.61	1.18M
May 12, 2025	11.53	11.39	11.39	11.91	11.15	842,349
May 09, 2025	12.87	11.37	11.37	12.94	11.23	1.71M
May 08, 2025	13.6	12.59	12.59	13.92	11	2.55M
May 07, 2025	16.49	16.39	16.39	16.8	16.21	656,342
May 06, 2025	16.49	16.41	16.41	16.69	16.39	402,516
May 05, 2025	17.12	16.75	16.75	17.12	16.63	393,464
May 02, 2025	16.7	17.13	17.13	17.17	16.4	535,272
May 01, 2025	16.32	16.48	16.48	17.26	16.04	764,214
April 30, 2025	16.41	16.27	16.27	16.43	15.95	412,851
April 29, 2025	16.15	16.51	16.51	16.51	15.9	194,366
April 28, 2025	16.53	16.18	16.18	16.63	16.12	214,847
April 25, 2025	16.05	16.4	16.4	16.55	15.86	292,211
April 24, 2025	15.73	16.16	16.16	16.43	15.58	381,716
April 23, 2025	15.7	15.62	15.62	16.28	15.45	260,020
April 22, 2025	15.65	15.43	15.43	15.65	14.94	697,437
April 21, 2025	15.44	15.18	15.18	15.48	14.8	293,032
April 17, 2025	15.51	15.57	15.57	15.8	15.27	490,700
April 16, 2025	15.54	15.58	15.58	15.74	15.3	215,435
April 15, 2025	16.12	15.65	15.65	16.31	15.56	317,615
April 14, 2025	16.16	16.06	16.06	16.28	15.7	299,534
April 11, 2025	15.69	15.89	15.89	16.22	15.17	419,300
April 10, 2025	16.66	15.8	15.8	16.66	15.72	346,278
April 09, 2025	15.57	16.76	16.76	17.17	15.34	593,100
April 08, 2025	17.32	15.91	15.91	17.32	15.56	372,700
April 07, 2025	15.53	16.62	16.62	17.2	15.26	567,800
April 04, 2025	16.36	16.22	16.22	16.61	15.73	496,207
April 03, 2025	16.88	17.04	17.04	17.28	16.19	581,532
April 02, 2025	17.57	17.69	17.69	17.94	17.26	390,910

AxoGen, Inc. (AXGN) NASDAQ