Advertisement
U.S. markets open in 9 hours 1 minute

Axogen, Inc. (AXGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
13.61+0.14 (+1.04%)
At close: 04:00PM EST
13.61 0.00 (0.00%)
After hours: 04:02PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202413.5013.7113.2813.6113.61216,400
Nov 25, 202413.5213.7313.1013.4713.47439,100
Nov 22, 202413.1913.4012.9913.3413.34217,200
Nov 21, 202412.9813.1912.7313.1013.10154,800
Nov 20, 202412.7112.9812.4612.9012.90229,700
Nov 19, 202412.5912.9012.3712.7512.75333,200
Nov 18, 202412.7013.0112.5612.8012.80299,100
Nov 15, 202412.4712.6812.2012.6412.64340,500
Nov 14, 202412.3812.6512.1812.4712.47404,000
Nov 13, 202413.3813.3812.5112.5412.54344,700
Nov 12, 202413.9614.1513.0613.2713.27382,800
Nov 11, 202412.8114.1712.8113.9713.97615,800
Nov 08, 202413.3213.3712.3212.6612.66692,900
Nov 07, 202414.4514.9311.5113.2713.271,136,700
Nov 06, 202415.6715.9014.8615.3315.33673,900
Nov 05, 202414.0415.3713.9514.9614.96617,300
Nov 04, 202413.9114.7513.9014.2014.20466,500
Nov 01, 202414.0714.2413.8913.9513.95259,500
Oct 31, 202414.3814.4913.9914.0014.00308,500
Oct 30, 202413.8714.5713.7014.4514.45397,900
Oct 29, 202413.8314.0513.7913.9613.96231,700
Oct 28, 202413.4514.0313.4513.9413.94217,800
Oct 25, 202413.4513.7213.2613.3113.31169,500
Oct 24, 202413.2013.4312.9113.3113.31311,900
Oct 23, 202413.2113.3312.7013.1213.12291,600
Oct 22, 202413.1713.3513.0613.2813.28721,900
Oct 21, 202413.1213.1812.8413.1513.15297,000
Oct 18, 202413.2613.5513.1313.1613.16267,900
Oct 17, 202414.4314.4313.0813.2413.24467,900
Oct 16, 202414.4015.2314.2614.4614.46517,900
Oct 15, 202414.5014.6514.1814.3514.35258,400
Oct 14, 202414.7914.8914.0414.2514.25267,400
Oct 11, 202413.6615.0213.5814.7114.711,024,000
Oct 10, 202413.5413.6813.4413.6013.60198,300
Oct 09, 202413.6313.7713.2813.7313.73344,100
Oct 08, 202413.6113.9313.6013.6113.61265,700
Oct 07, 202413.5613.9913.4413.7013.70232,400
Oct 04, 202413.4913.8113.3313.6713.67260,200
Oct 03, 202414.0814.1013.2513.3413.34244,200
Oct 02, 202414.1414.3914.1214.1414.14257,200
Oct 01, 202414.0414.3613.8414.3114.31383,600
Sep 30, 202413.8014.2013.7414.0214.02645,900
Sep 27, 202413.9814.0613.5813.7913.79265,400
Sep 26, 202414.4814.4813.8013.8013.80391,700
Sep 25, 202414.4114.4414.1114.2014.20291,700
Sep 24, 202414.1014.4614.0514.3714.37518,600
Sep 23, 202414.2314.2613.8213.9713.97297,500
Sep 20, 202414.6414.6613.9414.0814.081,199,300
Sep 19, 202415.0515.0514.4814.6714.67380,500
Sep 18, 202414.6515.0814.4314.5614.56364,600
Sep 17, 202414.4214.8814.2914.6914.69779,400
Sep 16, 202413.8314.5013.7514.2914.29426,300
Sep 13, 202413.6613.8113.5313.7913.79209,400
Sep 12, 202413.4013.7913.1913.5713.57483,800
Sep 11, 202413.0513.4213.0513.2813.28704,300
Sep 10, 202413.1413.2512.5213.1713.17358,300
Sep 09, 202413.0413.2312.8713.0213.02366,100
Sep 06, 202413.1713.3512.7813.0213.02301,300
Sep 05, 202413.1413.2612.8613.2513.25333,600
Sep 04, 202412.9813.2712.9113.0613.06244,000
Sep 03, 202413.0413.3312.8913.1513.15315,900
Aug 30, 202413.0013.1912.7713.1513.15277,700
Aug 29, 202412.8513.2012.6312.9912.99246,100
Aug 28, 202412.6812.7112.3212.6512.65403,100
Aug 27, 202412.6112.8612.5912.7112.71312,500
Aug 26, 202412.6512.7312.4012.6612.66313,200
Aug 23, 202412.4512.6812.3112.5212.52276,200
Aug 22, 202412.8513.0312.2312.3512.35304,900
Aug 21, 202412.4013.0212.2712.9212.92655,500
Aug 20, 202412.3812.5711.9312.3212.32376,000
Aug 19, 202411.7612.3111.6012.2612.26673,100
Aug 16, 202410.8811.7610.7111.7311.73430,700
Aug 15, 202410.9611.2810.7511.0211.02629,700
Aug 14, 202411.2311.3510.6510.7510.75296,100
Aug 13, 202411.0511.3710.7711.2611.26619,600
Aug 12, 202411.2211.4210.6310.8710.87877,600
Aug 09, 202411.1511.1510.5111.0211.021,196,200
Aug 08, 202410.5010.8610.0610.7010.702,630,400
Aug 07, 20247.958.117.837.927.92629,100
Aug 06, 20247.847.937.717.837.83319,500
Aug 05, 20247.507.867.347.807.80482,400
Aug 02, 20247.838.187.808.108.10355,700
Aug 01, 20248.868.958.128.168.16308,700
Jul 31, 20248.739.008.628.788.78578,200
Jul 30, 20249.009.128.728.788.78145,700
Jul 29, 20249.199.218.658.918.91306,200
Jul 26, 20249.509.629.199.249.24178,100
Jul 25, 20249.229.608.909.339.33236,400
Jul 24, 20249.449.579.199.279.27162,600
Jul 23, 20249.229.559.169.459.45256,200
Jul 22, 20249.109.368.779.249.24250,300
Jul 19, 20249.019.308.809.129.12170,300
Jul 18, 20249.409.548.938.978.97219,600
Jul 17, 20249.099.489.089.489.48353,100
Jul 16, 20248.759.338.739.189.18609,100
Jul 15, 20248.268.848.178.668.66290,800
Jul 12, 20248.338.538.228.268.26247,100
Jul 11, 20247.828.467.828.338.33735,800
Jul 10, 20247.687.837.557.707.70321,700
Jul 09, 20247.607.727.337.697.69222,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...