Axogen Inc (AXGN) Historical Stock Data
12.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXGN is down -0.01% a day on average. There have been 17 days where Axogen Inc closed green and 13 days where AXGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.71 | 12.90 | ↑$0.19 (1.49%) | 12.48 | 12.98 | 218.77K |
| 2024-11-19 | 12.59 | 12.75 | ↑$0.16 (1.27%) | 12.37 | 12.90 | 333.15K |
| 2024-11-18 | 12.70 | 12.80 | ↑$0.10 (0.79%) | 12.56 | 13.01 | 289.01K |
| 2024-11-15 | 12.47 | 12.64 | ↑$0.17 (1.36%) | 12.21 | 12.68 | 331.39K |
| 2024-11-14 | 12.38 | 12.47 | ↑$0.09 (0.73%) | 12.18 | 12.61 | 389.07K |
| 2024-11-13 | 13.38 | 12.54 | ↓$0.84 (-6.28%) | 12.51 | 13.38 | 338.14K |
| 2024-11-12 | 13.96 | 13.27 | ↓$0.69 (-4.94%) | 13.06 | 14.15 | 365.14K |
| 2024-11-11 | 12.81 | 13.97 | ↑$1.16 (9.06%) | 12.81 | 14.17 | 615.74K |
| 2024-11-08 | 13.32 | 12.66 | ↓$0.65 (-4.92%) | 12.32 | 13.37 | 692.22K |
| 2024-11-07 | 14.11 | 13.27 | ↓$0.84 (-5.95%) | 11.51 | 14.90 | 1.14M |
| 2024-11-06 | 15.67 | 15.33 | ↓$0.34 (-2.17%) | 14.86 | 15.76 | 657.90K |
| 2024-11-05 | 14.04 | 14.96 | ↑$0.92 (6.55%) | 13.95 | 15.37 | 613.18K |
| 2024-11-04 | 13.91 | 14.20 | ↑$0.29 (2.08%) | 13.90 | 14.75 | 453.52K |
| 2024-11-01 | 14.07 | 13.95 | ↓$0.12 (-0.85%) | 13.90 | 14.24 | 259.55K |
| 2024-10-31 | 14.38 | 14.00 | ↓$0.38 (-2.64%) | 13.99 | 14.49 | 300.81K |
| 2024-10-30 | 13.86 | 14.45 | ↑$0.59 (4.26%) | 13.84 | 14.57 | 396.04K |
| 2024-10-29 | 13.83 | 13.96 | ↑$0.13 (0.94%) | 13.83 | 14.05 | 184.58K |
| 2024-10-28 | 13.45 | 13.94 | ↑$0.49 (3.64%) | 13.45 | 14.03 | 217.41K |
| 2024-10-25 | 13.45 | 13.31 | ↓$0.14 (-1.04%) | 13.28 | 13.72 | 166.67K |
| 2024-10-24 | 13.20 | 13.31 | ↑$0.11 (0.83%) | 12.91 | 13.43 | 307.06K |
| 2024-10-23 | 13.21 | 13.12 | ↓$0.09 (-0.68%) | 12.70 | 13.33 | 291.61K |
| 2024-10-22 | 13.17 | 13.28 | ↑$0.11 (0.84%) | 13.06 | 13.35 | 187.09K |
| 2024-10-21 | 13.12 | 13.15 | ↑$0.03 (0.23%) | 12.84 | 13.18 | 261.42K |
| 2024-10-18 | 13.26 | 13.16 | ↓$0.10 (-0.75%) | 13.13 | 13.55 | 261.95K |
| 2024-10-17 | 14.43 | 13.24 | ↓$1.19 (-8.25%) | 13.08 | 14.43 | 461.03K |
| 2024-10-16 | 14.40 | 14.46 | ↑$0.06 (0.42%) | 14.26 | 15.23 | 512.61K |
| 2024-10-15 | 14.50 | 14.35 | ↓$0.15 (-1.03%) | 14.18 | 14.65 | 251.93K |
| 2024-10-14 | 14.73 | 14.25 | ↓$0.48 (-3.26%) | 14.04 | 14.89 | 267.31K |
| 2024-10-11 | 13.66 | 14.71 | ↑$1.05 (7.69%) | 13.58 | 15.02 | 1.02M |
| 2024-10-10 | 13.54 | 13.60 | ↑$0.06 (0.44%) | 13.44 | 13.68 | 198.24K |
Create an account or log in to view more rows.
$AXGN Games being played here.
$AXGN has just been halted from trading due to volatility.
$AXGN good place to average up
$AXGN gonna come down hard today
$AXGN bought more
$AXGN omg this is bullshit
$AXGN buying all the dips.
$AXGN lmao wtf was that
$AXGN we just getting started
$AXGN one of the poorest performed stocks for a big name.