AxoGen Inc. (AXGN)
16.13
-0.91 (-5.34%)
At close: Apr 04, 2025, 2:50 PM
AxoGen Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 16.88 | 17.28 | 16.19 | 17.04 | -0.65 | -3.67% | 581,392 |
| Apr 2, 2025 | 17.57 | 17.94 | 17.26 | 17.69 | -0.12 | -0.67% | 391,900 |
| Apr 1, 2025 | 18.41 | 18.63 | 17.72 | 17.81 | -0.69 | -3.73% | 598,239 |
| Mar 31, 2025 | 18.12 | 18.67 | 17.64 | 18.50 | 0.14 | 0.76% | 1,163,600 |
| Mar 28, 2025 | 18.91 | 19.16 | 18.33 | 18.36 | -0.63 | -3.32% | 423,717 |
| Mar 27, 2025 | 18.91 | 19.33 | 18.67 | 18.99 | 0.19 | 1.01% | 657,700 |
| Mar 26, 2025 | 18.95 | 19.45 | 18.66 | 18.80 | -0.19 | -1.00% | 613,110 |
| Mar 25, 2025 | 18.15 | 19.41 | 18.15 | 18.99 | 0.84 | 4.63% | 981,400 |
| Mar 24, 2025 | 18.07 | 18.56 | 17.96 | 18.15 | 0.43 | 2.43% | 338,733 |
| Mar 21, 2025 | 17.85 | 18.23 | 17.50 | 17.72 | -0.32 | -1.77% | 460,928 |
| Mar 20, 2025 | 17.63 | 18.29 | 17.38 | 18.04 | 0.14 | 0.78% | 352,000 |
| Mar 19, 2025 | 17.47 | 17.90 | 17.06 | 17.90 | 0.27 | 1.53% | 666,551 |
| Mar 18, 2025 | 18.03 | 18.07 | 17.38 | 17.63 | -0.65 | -3.56% | 492,600 |
| Mar 17, 2025 | 17.61 | 18.43 | 17.25 | 18.28 | 1.03 | 5.97% | 482,708 |
| Mar 14, 2025 | 17.34 | 18.00 | 17.17 | 17.25 | 0.09 | 0.52% | 351,100 |
| Mar 13, 2025 | 17.45 | 17.65 | 17.06 | 17.16 | -0.29 | -1.66% | 399,224 |
| Mar 12, 2025 | 17.65 | 17.65 | 16.79 | 17.45 | 0.03 | 0.17% | 358,576 |
| Mar 11, 2025 | 17.28 | 17.61 | 16.91 | 17.42 | 0.25 | 1.46% | 421,300 |
| Mar 10, 2025 | 17.39 | 17.56 | 16.89 | 17.17 | -0.56 | -3.16% | 760,764 |
| Mar 7, 2025 | 17.83 | 18.28 | 17.12 | 17.73 | -0.04 | -0.23% | 636,905 |
| Mar 6, 2025 | 17.89 | 18.40 | 17.12 | 17.77 | -0.44 | -2.42% | 660,000 |
| Mar 5, 2025 | 18.60 | 18.72 | 17.95 | 18.21 | -0.41 | -2.20% | 622,108 |
| Mar 4, 2025 | 18.49 | 19.08 | 17.84 | 18.62 | -0.67 | -3.47% | 773,610 |
| Mar 3, 2025 | 20.12 | 20.39 | 18.77 | 19.29 | -0.72 | -3.60% | 684,100 |
| 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 |