Skip to main content
Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
10.50
+0.03 (0.29%)
At close: Jun 27, 2025, 4:00 PM
10.60
+0.10 (0.95%)
After-hours: Jun 27, 2025, 5:01 PM EDT

Axogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.4710.6210.2010.5010.500.29%1,101,152
Jun 26, 202510.2310.7410.1410.4710.472.15%596,355
Jun 25, 202510.1510.339.9710.2510.250.99%420,156
Jun 24, 20259.7710.409.5210.1510.153.68%621,200
Jun 23, 20259.719.809.359.799.790.62%342,529
Jun 20, 20259.459.939.399.739.734.74%892,651
Jun 18, 20259.539.609.229.299.29-2.52%554,190
Jun 17, 20259.639.729.289.539.53-2.26%498,436
Jun 16, 20259.849.989.689.759.75-793,177
Jun 13, 20259.8710.009.639.759.75-2.89%560,252
Jun 12, 202510.0710.289.7910.0410.04-1.28%550,351
Jun 11, 202510.7910.7910.1610.1710.17-4.78%615,957
Jun 10, 202510.4910.8610.4110.6810.682.59%976,504
Jun 9, 202511.0411.0410.3010.4110.41-4.67%973,885
Jun 6, 202510.8611.2410.7810.9210.921.11%722,099
Jun 5, 202511.0511.0510.6610.8010.80-0.92%505,686
Jun 4, 202511.3411.4710.8310.9010.90-4.05%358,406
Jun 3, 202510.9011.4610.8311.3611.363.56%462,127
Jun 2, 202510.8411.1510.7110.9710.970.73%370,676
May 30, 202510.8611.0110.7410.8910.89-0.09%583,750
May 29, 202511.0611.1510.8210.9010.90-0.55%285,514
May 28, 202511.2411.3510.9210.9610.96-3.01%469,432
May 27, 202511.2011.5810.9411.3011.302.08%580,177
May 23, 202510.8511.2410.7711.0711.071.19%448,344
May 22, 202511.3011.4910.8310.9410.94-3.99%698,598
May 21, 202511.4811.8211.3611.4011.40-1.51%493,377
May 20, 202511.7011.8111.4611.5711.57-1.62%381,437
May 19, 202511.6311.8311.4511.7611.76-0.59%426,232
May 16, 202511.8012.1111.6711.8311.830.42%503,246
May 15, 202511.7512.0011.0211.7811.78-0.34%749,531
May 14, 202510.9011.9510.7111.8211.828.64%1,114,406
May 13, 202511.3511.5010.6110.8810.88-4.48%1,175,580
May 12, 202511.5311.9111.1511.3911.390.22%842,349
May 9, 202512.8712.9411.2311.3711.37-9.73%1,705,895
May 8, 202513.6013.9211.0012.5912.59-23.18%2,553,165
May 7, 202516.4916.8016.2116.3916.39-0.12%656,342
May 6, 202516.4916.6916.3916.4116.41-2.03%402,516
May 5, 202517.1217.1216.6316.7516.75-2.22%393,464
May 2, 202516.7017.1716.4017.1317.133.94%535,423
May 1, 202516.3217.2616.0416.4816.481.29%764,214
Apr 30, 202516.4116.4415.9516.2716.27-1.45%412,952
Apr 29, 202516.1516.5315.9016.5116.512.04%230,975
Apr 28, 202516.5316.6316.1216.1816.18-1.34%214,847
Apr 25, 202516.0516.5515.8616.4016.401.49%292,419
Apr 24, 202515.7316.4415.5816.1616.163.46%381,716
Apr 23, 202515.7016.2815.4515.6215.621.23%260,020
Apr 22, 202515.6515.6514.9415.4315.431.65%697,437
Apr 21, 202515.4415.4814.8015.1815.18-2.50%293,032
Apr 17, 202515.5115.8015.2715.5715.57-0.06%490,658
Apr 16, 202515.5415.7415.3015.5815.58-0.45%215,435