1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Axogen Inc (AXGN)
  7. Historical

AXGN

Axogen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Axogen Inc AXGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.55 -5.44% 9.56 19:14:43
Open Price Low Price High Price Close Price Prev Close
10.11 9.09 10.11 9.56 10.11
more quote information »

AXGN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1810.239.099.55318,783-0.62-6.09%
1 Month13.2814.599.0910.77344,438-3.72-28.01%
3 Months17.3217.609.0912.82217,792-7.76-44.8%
6 Months18.9922.81999.0915.57180,172-9.43-49.66%
1 Year15.3323.949.0917.91213,477-5.77-37.64%
3 Years34.0735.117.1615.75384,767-24.51-71.94%
5 Years8.1556.84997.1621.11358,0701.4117.3%

AXGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 9.56 -0.55 -5.44% 10.11 10.11 9.09 556,389
Dec 02 2021 10.11 0.68 7.21% 9.46 10.12 9.37 263,709
Dec 01 2021 9.43 -0.14 -1.46% 9.79 10.15 9.34 314,084
Nov 30 2021 9.57 0.34 3.68% 9.22 9.64 9.175 366,978
Nov 29 2021 9.23 -0.36 -3.75% 9.91 10.05 9.11 392,706
Nov 26 2021 9.59 -0.84 -8.05% 10.18 10.23 9.50 256,436
Nov 24 2021 10.43 0.03 0.29% 10.51 10.57 10.05 482,289
Nov 23 2021 10.40 0.29 2.87% 10.11 10.78 10.07 746,334
Nov 22 2021 10.11 0.35 3.59% 9.80 10.29 9.65 887,828
Nov 19 2021 9.76 -0.37 -3.65% 10.18 10.34 9.72 610,498
Nov 18 2021 10.13 -0.95 -8.57% 11.15 11.15 10.07 371,509
Nov 17 2021 11.08 -0.70 -5.94% 11.80 11.925 11.07 125,529
Nov 16 2021 11.78 0.09 0.77% 11.70 11.79 11.51 195,232
Nov 15 2021 11.69 -0.48 -3.94% 12.27 12.27 11.50 137,909
Nov 12 2021 12.17 -0.55 -4.32% 12.5535 12.93 12.101 237,257
Nov 11 2021 12.72 -0.21 -1.62% 12.93 12.98 12.62 219,484
Nov 10 2021 12.93 -0.47 -3.51% 13.54 13.54 12.83 154,981
Nov 09 2021 13.40 -0.92 -6.42% 14.20 14.30 13.33 169,573
Nov 08 2021 14.32 0.58 4.22% 13.78 14.59 13.78 185,728
Nov 05 2021 13.74 0.52 3.93% 13.28 14.35 13.24 426,252
Nov 04 2021 13.22 -2.38 -15.26% 14.46 14.6453 12.55 923,327
See More Historical Prices »


Your Recent History
NASDAQ
AXGN
Axogen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.