AxoGen Inc. (AXGN)
NASDAQ: AXGN
· Real-Time Price · USD
14.94
0.04 (0.27%)
At close: Aug 15, 2025, 3:59 PM
14.93
-0.03%
After-hours: Aug 15, 2025, 04:10 PM EDT
AXGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.53 | 14.95 | 14.10 | 14.90 | 14.90 | 0.95% | 1,345,191 |
| Aug 13, 2025 | 14.22 | 14.76 | 14.00 | 14.76 | 14.76 | 4.24% | 1,574,900 |
| Aug 12, 2025 | 14.12 | 14.33 | 13.94 | 14.16 | 14.16 | 1.07% | 1,506,106 |
| Aug 11, 2025 | 13.96 | 14.34 | 13.75 | 14.01 | 14.01 | 0.79% | 2,188,900 |
| Aug 8, 2025 | 14.12 | 14.49 | 13.79 | 13.90 | 13.90 | -1.21% | 1,060,900 |
| Aug 7, 2025 | 13.80 | 14.48 | 13.50 | 14.07 | 14.07 | 2.33% | 2,017,930 |
| Aug 6, 2025 | 13.99 | 14.44 | 13.46 | 13.75 | 13.75 | 0.22% | 3,514,518 |
| Aug 5, 2025 | 14.90 | 14.92 | 12.75 | 13.72 | 13.72 | 9.32% | 4,950,147 |
| Aug 4, 2025 | 12.68 | 12.93 | 12.39 | 12.55 | 12.55 | -0.95% | 1,553,167 |
| Aug 1, 2025 | 13.08 | 13.34 | 12.57 | 12.67 | 12.67 | -3.21% | 1,561,200 |
| Jul 31, 2025 | 13.60 | 13.90 | 13.00 | 13.09 | 13.09 | -0.83% | 1,559,808 |
| Jul 30, 2025 | 13.35 | 13.73 | 12.99 | 13.20 | 13.20 | -1.71% | 1,593,600 |
| Jul 29, 2025 | 13.34 | 14.39 | 13.11 | 13.43 | 13.43 | 3.39% | 5,556,059 |
| Jul 28, 2025 | 13.35 | 13.86 | 12.90 | 12.99 | 12.99 | -2.84% | 3,011,043 |
| Jul 25, 2025 | 13.31 | 13.64 | 13.01 | 13.37 | 13.37 | 1.21% | 762,002 |
| Jul 24, 2025 | 13.50 | 13.62 | 12.92 | 13.21 | 13.21 | -1.86% | 1,499,957 |
| Jul 23, 2025 | 12.60 | 13.65 | 12.54 | 13.46 | 13.46 | 7.34% | 1,552,300 |
| Jul 22, 2025 | 11.61 | 12.75 | 11.61 | 12.54 | 12.54 | 8.01% | 1,652,305 |
| Jul 21, 2025 | 11.29 | 11.77 | 11.27 | 11.61 | 11.61 | 2.93% | 498,517 |
| Jul 18, 2025 | 11.82 | 11.82 | 11.25 | 11.28 | 11.28 | -3.01% | 676,600 |