Skip to main content

Axogen, Inc. - Common Stock (NQ:AXGN)

16.14 -0.08 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 16.31 16.47 15.88 16.14 1,938,656 -0.08(-0.49%)
Aug 28, 2025 16.02 16.54 15.99 16.22 1,407,943 +0.08(+0.50%)
Aug 27, 2025 16.16 16.29 15.90 16.14 1,523,143 -0.07(-0.43%)
Aug 26, 2025 14.79 16.24 14.79 16.21 1,502,125 +1.42(+9.60%)
Aug 25, 2025 14.25 15.00 13.64 14.79 2,550,775 -1.47(-9.04%)
Aug 22, 2025 15.96 16.45 15.79 16.26 1,001,968 +0.42(+2.65%)
Aug 21, 2025 15.45 15.92 15.10 15.84 899,683 +0.28(+1.80%)
Aug 20, 2025 15.31 15.68 15.21 15.56 662,893 +0.20(+1.30%)
Aug 19, 2025 15.41 15.79 15.15 15.36 1,262,466 -0.13(-0.84%)
Aug 18, 2025 14.96 15.54 14.83 15.49 737,852 +0.56(+3.75%)
Aug 15, 2025 15.00 15.11 14.72 14.93 1,515,294 +0.03(+0.20%)
Aug 14, 2025 14.53 14.95 14.10 14.90 1,345,605 +0.14(+0.95%)
Aug 13, 2025 14.22 14.76 14.00 14.76 1,574,888 +0.60(+4.24%)
Aug 12, 2025 14.12 14.33 13.94 14.16 1,500,889 +0.15(+1.07%)
Aug 11, 2025 13.96 14.34 13.75 14.01 2,188,848 +0.11(+0.79%)
Aug 08, 2025 14.12 14.49 13.79 13.90 1,060,868 -0.17(-1.21%)
Aug 07, 2025 13.80 14.48 13.50 14.07 2,017,856 +0.30(+2.18%)
Aug 06, 2025 13.99 14.44 13.46 13.77 3,514,518 +0.05(+0.36%)
Aug 05, 2025 14.90 14.91 12.75 13.72 4,950,157 +1.17(+9.32%)
Aug 04, 2025 12.68 12.93 12.38 12.55 1,553,020 -0.12(-0.95%)
Aug 01, 2025 13.08 13.34 12.57 12.67 1,561,165 -0.42(-3.21%)
Jul 31, 2025 13.60 13.90 13.00 13.09 1,559,808 -0.11(-0.83%)
Jul 30, 2025 13.35 13.73 12.99 13.20 1,593,586 -0.23(-1.71%)
Jul 29, 2025 13.34 14.39 13.11 13.43 5,555,962 +0.44(+3.39%)
Jul 28, 2025 13.35 13.86 12.90 12.99 3,011,044 -0.38(-2.84%)
Jul 25, 2025 13.31 13.64 13.01 13.37 762,003 +0.16(+1.21%)
Jul 24, 2025 13.50 13.62 12.92 13.21 1,499,840 -0.25(-1.86%)
Jul 23, 2025 12.60 13.65 12.54 13.46 1,551,292 +0.92(+7.34%)
Jul 22, 2025 11.61 12.75 11.61 12.54 1,652,289 +0.93(+8.01%)
Jul 21, 2025 11.29 11.77 11.27 11.61 498,516 +0.33(+2.93%)
Jul 18, 2025 11.82 11.82 11.25 11.28 676,557 -0.35(-3.01%)
Jul 17, 2025 11.83 11.96 11.45 11.63 1,062,037 -0.19(-1.61%)
Jul 16, 2025 11.79 11.98 11.61 11.82 621,227 +0.15(+1.29%)
Jul 15, 2025 12.04 12.21 11.34 11.67 1,038,927 -0.35(-2.91%)
Jul 14, 2025 11.86 12.21 11.75 12.02 945,950 +0.13(+1.09%)
Jul 11, 2025 12.00 12.22 11.61 11.89 1,100,942 -0.16(-1.33%)
Jul 10, 2025 11.68 12.28 11.63 12.05 1,131,196 +0.29(+2.47%)
Jul 09, 2025 11.49 11.90 11.26 11.76 1,087,599 +0.28(+2.44%)
Jul 08, 2025 11.28 11.70 11.15 11.48 1,353,005 +0.12(+1.06%)
Jul 07, 2025 10.90 11.41 10.71 11.36 1,060,872 +0.43(+3.93%)
Jul 03, 2025 11.13 11.18 10.77 10.93 169,683 -0.13(-1.18%)
Jul 02, 2025 10.85 11.19 10.78 11.06 882,223 +0.10(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.