AxoGen Inc. (AXGN)
19.29
-0.72 (-3.60%)
At close: Mar 03, 2025, 3:59 PM
19.29
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
AXGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.12 | 20.39 | 18.77 | 19.27 | -0.74 | -3.70% | 665,702 |
| Feb 28, 2025 | 19.30 | 20.06 | 19.20 | 20.01 | 0.58 | 2.99% | 1,169,909 |
| Feb 27, 2025 | 19.00 | 19.64 | 18.69 | 19.43 | -0.03 | -0.15% | 581,778 |
| Feb 26, 2025 | 20.68 | 20.68 | 19.28 | 19.46 | -0.65 | -3.23% | 703,900 |
| Feb 25, 2025 | 16.42 | 21.00 | 16.22 | 20.11 | 2.10 | 11.66% | 1,641,074 |
| Feb 24, 2025 | 17.98 | 18.61 | 17.10 | 18.01 | 0.01 | 0.06% | 1,130,200 |
| Feb 21, 2025 | 18.65 | 19.19 | 17.97 | 18.00 | -0.50 | -2.70% | 390,454 |
| Feb 20, 2025 | 18.64 | 18.76 | 18.21 | 18.50 | -0.18 | -0.96% | 475,918 |
| Feb 19, 2025 | 17.80 | 18.80 | 17.80 | 18.68 | 0.73 | 4.07% | 352,822 |
| Feb 18, 2025 | 18.31 | 18.48 | 17.73 | 17.95 | -0.18 | -0.99% | 320,500 |
| Feb 14, 2025 | 18.18 | 18.42 | 17.95 | 18.13 | -0.01 | -0.06% | 318,755 |
| Feb 13, 2025 | 17.52 | 18.14 | 17.52 | 18.14 | 0.35 | 1.97% | 220,901 |
| Feb 12, 2025 | 17.20 | 17.97 | 16.66 | 17.79 | 0.27 | 1.54% | 346,903 |
| Feb 11, 2025 | 17.33 | 17.83 | 17.33 | 17.52 | -0.20 | -1.13% | 271,147 |
| Feb 10, 2025 | 17.87 | 18.00 | 17.53 | 17.72 | -0.24 | -1.34% | 231,525 |
| Feb 7, 2025 | 18.24 | 18.54 | 17.84 | 17.96 | -0.37 | -2.02% | 302,500 |
| Feb 6, 2025 | 19.06 | 19.18 | 18.32 | 18.33 | -0.55 | -2.91% | 308,860 |
| Feb 5, 2025 | 18.11 | 18.91 | 17.77 | 18.88 | 0.80 | 4.42% | 356,871 |
| Feb 4, 2025 | 17.99 | 18.40 | 17.91 | 18.08 | 0.16 | 0.89% | 424,600 |
| Feb 3, 2025 | 18.16 | 18.55 | 17.83 | 17.92 | -0.29 | -1.59% | 312,800 |
| Jan 31, 2025 | 18.20 | 18.74 | 18.16 | 18.21 | -0.06 | -0.33% | 218,100 |
| Jan 30, 2025 | 18.28 | 18.75 | 18.20 | 18.27 | -0.04 | -0.22% | 219,500 |
| Jan 29, 2025 | 18.54 | 18.75 | 18.12 | 18.31 | -0.10 | -0.54% | 237,707 |
| Jan 28, 2025 | 17.90 | 18.63 | 17.78 | 18.41 | 0.48 | 2.68% | 459,300 |
| Jan 27, 2025 | 18.00 | 18.34 | 17.60 | 17.93 | -0.21 | -1.16% | 380,905 |
| Jan 24, 2025 | 18.52 | 18.71 | 17.83 | 18.14 | -0.56 | -2.99% | 431,540 |
| Jan 23, 2025 | 18.75 | 19.06 | 18.63 | 18.70 | -0.19 | -1.01% | 531,536 |
| Jan 22, 2025 | 19.03 | 19.03 | 18.52 | 18.89 | -0.08 | -0.42% | 457,542 |
| Jan 21, 2025 | 18.20 | 19.00 | 18.20 | 18.97 | 0.88 | 4.86% | 488,065 |
| Jan 17, 2025 | 18.43 | 18.68 | 18.02 | 18.09 | -0.34 | -1.84% | 668,751 |
| Jan 16, 2025 | 18.96 | 18.96 | 18.29 | 18.43 | -0.30 | -1.60% | 463,731 |
| Jan 15, 2025 | 18.50 | 18.75 | 17.63 | 18.73 | 0.49 | 2.69% | 646,500 |
| Jan 14, 2025 | 18.40 | 18.43 | 17.29 | 18.24 | -0.01 | -0.05% | 759,121 |
| Jan 13, 2025 | 17.79 | 18.49 | 17.17 | 18.25 | 0.20 | 1.11% | 891,737 |
| Jan 10, 2025 | 15.27 | 18.40 | 15.00 | 18.05 | 2.78 | 18.21% | 1,529,061 |
| Jan 8, 2025 | 14.58 | 15.28 | 14.37 | 15.27 | 0.57 | 3.88% | 307,600 |
| Jan 7, 2025 | 14.38 | 14.85 | 14.00 | 14.70 | 0.14 | 0.96% | 450,900 |
| Jan 6, 2025 | 16.07 | 16.18 | 14.17 | 14.56 | -1.55 | -9.62% | 909,225 |
| Jan 3, 2025 | 16.46 | 16.60 | 15.05 | 16.11 | -0.29 | -1.77% | 687,242 |
| Jan 2, 2025 | 16.66 | 17.14 | 16.10 | 16.40 | -0.08 | -0.49% | 551,626 |
| Dec 31, 2024 | 16.50 | 16.76 | 16.09 | 16.48 | -0.01 | -0.06% | 589,800 |
| Dec 30, 2024 | 16.56 | 16.66 | 15.80 | 16.49 | -0.17 | -1.02% | 329,417 |
| Dec 27, 2024 | 16.60 | 16.81 | 15.91 | 16.66 | -0.07 | -0.42% | 362,629 |
| Dec 26, 2024 | 16.37 | 17.21 | 16.23 | 16.73 | 0.47 | 2.89% | 502,831 |
| Dec 24, 2024 | 17.09 | 17.09 | 16.13 | 16.26 | -0.93 | -5.41% | 323,400 |
| Dec 23, 2024 | 15.96 | 17.23 | 15.64 | 17.19 | 1.55 | 9.91% | 736,043 |
| Dec 20, 2024 | 14.66 | 15.89 | 14.54 | 15.64 | 0.79 | 5.32% | 1,101,700 |
| Dec 19, 2024 | 14.49 | 14.89 | 14.01 | 14.85 | 0.51 | 3.56% | 237,900 |
| Dec 18, 2024 | 14.75 | 14.93 | 14.04 | 14.34 | -0.40 | -2.71% | 317,100 |
| Dec 17, 2024 | 14.50 | 14.80 | 14.27 | 14.74 | 0.26 | 1.80% | 193,018 |