AxoGen (AXGN) Historical Prices

508 Followers

Time Period

Events

AXGN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	57.75	58.35	53.87	55.40	55.40	-5.51%	3,054,879	2.04
Nov 11, 2026	50.93	59.72	50.62	58.63	58.63	+15.21%	4,412,988	3.06
Nov 10, 2026	49.70	51.10	49.23	50.89	50.89	+1.74%	1,105,759	0.77
Nov 09, 2026	50.92	51.48	49.48	50.64	50.64	+1.24%	1,360,967	0.96
Nov 06, 2026	48.55	50.29	48.14	50.02	50.02	+2.61%	1,576,372	1.12
Nov 05, 2026	51.62	51.85	47.57	48.75	48.75	-5.06%	1,210,036	0.86
Nov 04, 2026	50.28	52.75	50.08	51.35	51.35	+3.74%	1,865,978	1.35
Nov 03, 2026	50.49	50.84	49.18	49.50	49.50	-0.70%	1,046,431	0.76
Nov 02, 2026	49.46	50.54	49.04	49.85	49.85	+0.97%	1,842,470	1.35
Oct 30, 2026	49.70	49.88	48.08	49.37	49.37	-0.52%	1,810,877	1.34
Oct 29, 2026	49.61	51.16	48.39	49.63	49.63	+0.77%	2,280,837	1.70
Oct 28, 2026	45.45	49.97	43.50	49.25	49.25	+31.47%	9,281,008	7.66
Oct 27, 2026	38.14	39.04	37.23	37.46	37.46	-1.47%	2,457,778	2.06
Oct 26, 2026	38.06	38.71	37.71	38.02	38.02	-0.11%	993,022	0.81
Oct 23, 2026	36.64	38.33	36.60	38.06	38.06	+3.76%	2,192,079	1.82
Oct 22, 2026	36.48	37.29	36.21	36.68	36.68	+0.55%	961,577	0.80
Oct 21, 2026	36.01	37.47	36.00	36.48	36.48	+0.86%	1,131,528	0.94
Oct 20, 2026	35.71	36.84	35.56	36.17	36.17	+2.64%	974,619	0.81
Oct 19, 2026	34.86	35.26	34.11	35.24	35.24	+1.79%	782,531	0.65
Oct 16, 2026	35.63	35.65	34.40	34.62	34.62	-2.83%	1,143,171	0.95
Oct 15, 2026	35.14	36.42	35.14	35.63	35.63	+1.39%	986,003	0.82
Oct 14, 2026	35.91	36.55	35.03	35.14	35.14	-2.85%	1,173,574	0.97
Oct 13, 2026	37.20	37.40	35.83	36.17	36.17	-2.53%	2,136,617	1.79
Oct 12, 2026	36.80	37.31	35.72	37.11	37.11	+2.71%	1,606,548	1.36
Oct 09, 2026	36.35	36.80	35.60	36.13	36.13	-0.14%	929,754	0.78
Oct 08, 2026	35.98	36.32	35.44	36.18	36.18	+0.39%	1,378,174	1.16
Oct 07, 2026	36.31	36.88	35.83	36.04	36.04	-0.74%	1,602,452	1.35
Oct 06, 2026	37.23	37.61	35.82	36.31	36.31	-2.44%	2,354,877	1.99
Oct 05, 2026	37.47	38.27	36.79	37.22	37.22	-0.45%	2,102,156	1.81
Oct 02, 2026	39.92	39.92	36.97	37.39	37.39	-6.34%	3,098,410	2.73
Oct 01, 2026	41.56	42.20	39.68	39.92	39.92	-4.77%	1,560,545	1.37
Sep 30, 2026	42.35	43.09	41.75	41.92	41.92	-1.23%	1,089,097	0.97
Sep 29, 2026	43.67	43.79	41.76	42.44	42.44	-2.12%	1,407,685	1.24
Sep 28, 2026	43.23	43.94	42.46	43.36	43.36	-0.07%	885,855	0.77
Sep 25, 2026	43.61	44.68	43.05	43.39	43.39	+0.16%	1,221,856	1.07
Sep 24, 2026	43.18	43.95	42.55	43.32	43.32	0.00%	796,667	0.69
Sep 23, 2026	44.54	44.84	43.25	43.32	43.32	-2.74%	1,247,146	1.06
Sep 22, 2026	46.17	47.00	44.00	44.54	44.54	-3.03%	1,331,578	1.12
Sep 21, 2026	44.82	46.58	44.32	45.93	45.93	+3.84%	1,199,842	1.00
Sep 18, 2026	44.94	45.66	44.16	44.23	44.23	-2.33%	1,124,697	0.94
Sep 17, 2026	45.91	46.89	45.07	45.29	45.29	-0.34%	801,276	0.67
Sep 16, 2026	44.87	46.35	44.03	45.44	45.44	+1.05%	1,423,860	1.19
Sep 15, 2026	43.85	45.46	43.51	44.97	44.97	+2.72%	1,397,032	1.16
Sep 14, 2026	41.55	44.00	41.55	43.78	43.78	+3.84%	1,668,224	1.38
Sep 11, 2026	42.48	42.59	39.62	42.16	42.16	+0.74%	3,477,622	2.90
Sep 10, 2026	45.14	45.50	41.74	41.85	41.85	-11.47%	3,793,272	3.27
Sep 09, 2026	46.21	48.11	46.00	47.27	47.27	+1.24%	728,798	0.62
Sep 08, 2026	47.19	47.98	46.26	46.69	46.69	-3.29%	541,493	0.46
Sep 07, 2026	46.73	48.39	46.29	48.28	48.28	0.00%	0	0.00
Sep 04, 2026	46.73	48.39	46.29	48.28	48.28	+2.51%	550,070	0.45

AxoGen historical prices

AxoGen (AXGN) Historical Prices

Become an Expert with TipRanks Premium