Axogen Inc (AXGN) Historical Stock Data
15.64 ↑0.79 (5.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXGN is up 0.52% a day on average. There have been 20 days where Axogen Inc closed green and 10 days where AXGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.66 | 15.64 | ↑$0.98 (6.68%) | 14.54 | 15.88 | 880.59K |
| 2024-12-19 | 14.49 | 14.85 | ↑$0.36 (2.48%) | 14.01 | 14.89 | 235.32K |
| 2024-12-18 | 14.75 | 14.34 | ↓$0.41 (-2.78%) | 14.04 | 14.93 | 217.55K |
| 2024-12-17 | 14.50 | 14.74 | ↑$0.24 (1.66%) | 14.27 | 14.80 | 142.38K |
| 2024-12-16 | 14.14 | 14.48 | ↑$0.34 (2.40%) | 14.09 | 14.62 | 140.73K |
| 2024-12-13 | 14.32 | 14.16 | ↓$0.16 (-1.12%) | 13.85 | 14.32 | 201.49K |
| 2024-12-12 | 14.88 | 14.41 | ↓$0.47 (-3.16%) | 14.40 | 15.00 | 119.52K |
| 2024-12-11 | 14.97 | 14.86 | ↓$0.11 (-0.73%) | 14.79 | 15.03 | 114.66K |
| 2024-12-10 | 14.74 | 14.84 | ↑$0.10 (0.68%) | 14.36 | 15.10 | 166.38K |
| 2024-12-09 | 14.98 | 14.67 | ↓$0.31 (-2.07%) | 14.57 | 15.25 | 136.50K |
| 2024-12-06 | 14.78 | 14.91 | ↑$0.13 (0.88%) | 14.58 | 14.98 | 137.15K |
| 2024-12-05 | 14.82 | 14.67 | ↓$0.15 (-1.01%) | 14.52 | 14.92 | 155.49K |
| 2024-12-04 | 14.36 | 14.83 | ↑$0.47 (3.27%) | 14.30 | 14.86 | 162.64K |
| 2024-12-03 | 14.44 | 14.44 | ↑$0.00 (0.00%) | 14.01 | 14.64 | 299.42K |
| 2024-12-02 | 14.00 | 14.56 | ↑$0.56 (4.00%) | 13.87 | 14.59 | 333.89K |
| 2024-11-29 | 14.20 | 13.90 | ↓$0.30 (-2.11%) | 13.77 | 14.20 | 134.76K |
| 2024-11-27 | 13.74 | 14.07 | ↑$0.33 (2.40%) | 13.65 | 14.11 | 188.55K |
| 2024-11-26 | 13.50 | 13.61 | ↑$0.11 (0.81%) | 13.28 | 13.69 | 208.97K |
| 2024-11-25 | 13.10 | 13.47 | ↑$0.37 (2.82%) | 13.10 | 13.73 | 422.72K |
| 2024-11-22 | 13.19 | 13.34 | ↑$0.15 (1.14%) | 12.99 | 13.40 | 204.37K |
| 2024-11-21 | 12.98 | 13.10 | ↑$0.12 (0.92%) | 12.73 | 13.19 | 152.72K |
| 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 |
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.