Axogen, Inc. AXGN
NASDAQ · United States · Health Technology
$39.92-2.00 (-4.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.92 | -4.77% | $41.56 | $42.20 | $39.68 | 1.60M |
| 2026-09-30 | $41.92 | -1.23% | $42.35 | $43.09 | $41.75 | 1.09M |
| 2026-09-29 | $42.44 | -2.12% | $43.67 | $43.79 | $41.76 | 1.41M |
| 2026-09-28 | $43.36 | -0.07% | $43.23 | $43.94 | $42.46 | 885.50K |
| 2026-09-25 | $43.39 | +0.16% | $43.61 | $44.68 | $43.05 | 1.22M |
| 2026-09-24 | $43.32 | 0.00% | $43.18 | $43.95 | $42.55 | 796.60K |
| 2026-09-23 | $43.32 | -2.74% | $44.54 | $44.84 | $43.25 | 1.25M |
| 2026-09-22 | $44.54 | -3.03% | $46.17 | $47.00 | $44.00 | 1.33M |
| 2026-09-21 | $45.93 | +3.84% | $44.82 | $46.58 | $44.32 | 1.20M |
| 2026-09-18 | $44.23 | -2.34% | $44.94 | $45.66 | $44.16 | 1.12M |
| 2026-09-17 | $45.29 | -0.33% | $45.91 | $46.89 | $45.07 | 831.40K |
| 2026-09-16 | $45.44 | +1.05% | $44.87 | $46.35 | $44.03 | 1.42M |
| 2026-09-15 | $44.97 | +2.72% | $43.85 | $45.46 | $43.51 | 1.40M |
| 2026-09-14 | $43.78 | +3.84% | $41.55 | $44.00 | $41.55 | 1.67M |
| 2026-09-11 | $42.16 | +0.74% | $42.48 | $42.59 | $39.62 | 3.48M |
| 2026-09-10 | $41.85 | -11.47% | $45.14 | $45.50 | $41.74 | 3.79M |
| 2026-09-09 | $47.27 | +1.24% | $46.21 | $48.11 | $46.00 | 728.80K |
| 2026-09-08 | $46.69 | -3.29% | $47.19 | $47.98 | $46.26 | 541.50K |
| 2026-09-04 | $48.28 | +2.51% | $46.73 | $48.39 | $46.29 | 550.10K |
| 2026-09-03 | $47.10 | -2.48% | $48.66 | $49.06 | $46.79 | 951.20K |
| 2026-09-02 | $48.30 | -3.17% | $50.15 | $51.50 | $47.83 | 789.70K |
| 2026-09-01 | $49.88 | -1.73% | $50.64 | $51.00 | $49.29 | 596.60K |
| 2026-08-31 | $50.76 | -1.38% | $50.97 | $51.18 | $49.63 | 878.10K |
| 2026-08-28 | $51.47 | -0.50% | $51.55 | $52.43 | $50.94 | 771.20K |
| 2026-08-27 | $51.73 | +0.29% | $51.88 | $52.91 | $51.16 | 951.50K |
| 2026-08-26 | $51.58 | +3.30% | $50.04 | $51.99 | $49.25 | 847.60K |
| 2026-08-25 | $49.93 | +1.42% | $49.68 | $50.00 | $48.76 | 537.30K |
| 2026-08-24 | $49.23 | -2.32% | $50.88 | $50.88 | $48.74 | 704.10K |
| 2026-08-21 | $50.40 | +8.53% | $46.50 | $51.06 | $46.24 | 1.78M |
| 2026-08-20 | $46.44 | -5.09% | $48.45 | $49.18 | $45.26 | 1.03M |
| 2026-08-19 | $48.93 | -2.51% | $50.50 | $50.62 | $48.87 | 982.80K |
| 2026-08-18 | $50.19 | +2.12% | $49.40 | $50.66 | $48.80 | 975.10K |
| 2026-08-17 | $49.15 | +0.86% | $48.51 | $49.21 | $47.90 | 654.20K |
| 2026-08-14 | $48.73 | +1.42% | $48.16 | $48.81 | $47.29 | 632.30K |
| 2026-08-13 | $48.05 | -3.26% | $49.20 | $49.93 | $47.59 | 760.50K |
| 2026-08-12 | $49.67 | +2.45% | $48.50 | $49.90 | $48.26 | 716.50K |
| 2026-08-11 | $48.48 | +0.54% | $48.21 | $49.12 | $47.31 | 576.90K |
| 2026-08-10 | $48.22 | +3.86% | $46.03 | $48.72 | $45.95 | 978.30K |
| 2026-08-07 | $46.43 | +4.69% | $44.75 | $46.54 | $44.42 | 713.00K |
| 2026-08-06 | $44.35 | -1.92% | $45.07 | $45.62 | $44.11 | 550.90K |
| 2026-08-05 | $45.22 | -1.61% | $45.59 | $45.59 | $44.25 | 968.90K |
| 2026-08-04 | $45.96 | +0.50% | $45.89 | $46.75 | $45.01 | 1.13M |
| 2026-08-03 | $45.73 | +8.34% | $42.78 | $46.12 | $42.53 | 1.40M |
| 2026-07-31 | $42.21 | +2.08% | $40.99 | $42.78 | $39.92 | 1.22M |
| 2026-07-30 | $41.35 | -0.05% | $40.81 | $44.76 | $40.81 | 1.39M |
| 2026-07-29 | $41.37 | +0.53% | $38.31 | $46.15 | $38.31 | 2.51M |
| 2026-07-28 | $41.15 | +0.02% | $41.61 | $42.04 | $39.79 | 1.37M |
| 2026-07-27 | $41.14 | +4.18% | $39.77 | $41.27 | $39.61 | 970.20K |
| 2026-07-24 | $39.49 | -0.60% | $40.01 | $40.65 | $39.35 | 750.50K |
| 2026-07-23 | $39.73 | +0.91% | $38.67 | $39.81 | $38.38 | 851.40K |
| 2026-07-22 | $39.37 | -2.21% | $39.66 | $40.10 | $38.69 | 983.00K |
| 2026-07-21 | $40.26 | +1.98% | $40.07 | $40.87 | $39.56 | 1.24M |
| 2026-07-20 | $39.48 | -0.93% | $39.77 | $40.70 | $39.12 | 1.06M |
| 2026-07-17 | $39.85 | +0.18% | $38.85 | $39.90 | $38.44 | 1.20M |
| 2026-07-16 | $39.78 | +2.74% | $38.67 | $40.58 | $38.41 | 1.32M |
| 2026-07-15 | $38.72 | -0.13% | $38.89 | $39.18 | $38.27 | 1.07M |
| 2026-07-14 | $38.77 | -1.82% | $39.49 | $39.99 | $38.23 | 1.17M |
| 2026-07-13 | $39.49 | -2.69% | $40.06 | $41.52 | $39.09 | 1.28M |
| 2026-07-10 | $40.58 | -6.97% | $43.42 | $43.65 | $39.55 | 2.14M |
| 2026-07-09 | $43.62 | +2.04% | $43.25 | $43.89 | $42.80 | 1.71M |
| 2026-07-08 | $42.75 | -4.08% | $43.98 | $44.08 | $42.22 | 1.05M |
| 2026-07-07 | $44.57 | -3.05% | $45.79 | $46.77 | $44.20 | 1.29M |
| 2026-07-06 | $45.97 | +0.17% | $46.45 | $46.95 | $43.90 | 1.63M |
| 2026-07-02 | $45.89 | +4.25% | $44.30 | $46.47 | $42.18 | 2.41M |
| 2026-07-01 | $44.02 | -4.70% | $46.36 | $46.95 | $43.85 | 1.40M |
| 2026-06-30 | $46.19 | +3.29% | $44.61 | $46.26 | $43.33 | 1.23M |
| 2026-06-29 | $44.72 | -0.47% | $44.51 | $45.85 | $43.76 | 1.17M |
| 2026-06-26 | $44.93 | +0.99% | $44.41 | $45.19 | $43.52 | 3.28M |
| 2026-06-25 | $44.49 | +4.63% | $42.54 | $44.57 | $42.24 | 1.61M |
| 2026-06-24 | $42.52 | -4.86% | $44.85 | $46.00 | $41.35 | 2.13M |
| 2026-06-23 | $44.69 | -0.58% | $44.06 | $45.98 | $44.01 | 1.10M |
| 2026-06-22 | $44.95 | +0.25% | $44.83 | $45.63 | $43.95 | 877.50K |
| 2026-06-18 | $44.84 | +0.61% | $45.50 | $45.83 | $43.85 | 1.30M |
| 2026-06-17 | $44.57 | +2.70% | $42.46 | $45.68 | $42.25 | 1.80M |
| 2026-06-16 | $43.40 | -0.78% | $44.00 | $44.65 | $43.13 | 1.98M |
| 2026-06-15 | $43.74 | +1.72% | $43.50 | $44.76 | $43.20 | 2.88M |
| 2026-06-12 | $43.00 | +1.51% | $42.49 | $43.54 | $41.53 | 1.55M |
| 2026-06-11 | $42.36 | +2.47% | $41.51 | $42.60 | $40.48 | 1.76M |
| 2026-06-10 | $41.34 | -3.57% | $42.69 | $43.64 | $40.33 | 1.24M |
| 2026-06-09 | $42.87 | +3.40% | $41.62 | $43.02 | $41.08 | 1.14M |
| 2026-06-08 | $41.46 | -3.13% | $43.44 | $43.98 | $41.40 | 1.10M |
| 2026-06-05 | $42.80 | +0.97% | $42.34 | $43.90 | $42.07 | 817.30K |
| 2026-06-04 | $42.39 | +4.33% | $41.29 | $43.30 | $41.20 | 1.04M |
| 2026-06-03 | $40.63 | +2.97% | $39.87 | $40.77 | $39.25 | 574.70K |
| 2026-06-02 | $39.46 | +1.91% | $38.46 | $39.85 | $38.08 | 583.80K |
| 2026-06-01 | $38.72 | -1.93% | $38.66 | $40.29 | $38.16 | 885.60K |
| 2026-05-29 | $39.48 | -2.33% | $40.33 | $40.68 | $38.70 | 840.90K |
| 2026-05-28 | $40.42 | +1.38% | $39.43 | $40.65 | $39.04 | 787.00K |
| 2026-05-27 | $39.87 | -3.81% | $41.40 | $41.70 | $38.60 | 950.90K |
| 2026-05-26 | $41.45 | +1.34% | $41.06 | $41.69 | $40.70 | 699.10K |