Register for real-time alerts, custom portfolio, and market movers
AXGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 5.98 | 0.11 | 1.87% | 5.87 | 6.0799 | 5.86 | 303,961 |
| May 08 2024 | 5.87 | 0.04 | 0.69% | 5.79 | 6.08 | 5.75 | 264,676 |
| May 07 2024 | 5.83 | 0.16 | 2.82% | 5.69 | 6.00 | 5.62 | 356,614 |
| May 06 2024 | 5.67 | -0.12 | -2.07% | 5.85 | 6.0125 | 5.55 | 472,285 |
| May 03 2024 | 5.79 | -0.09 | -1.53% | 5.89 | 6.18 | 5.71 | 307,051 |
| May 02 2024 | 5.88 | -0.68 | -10.37% | 6.48 | 7.0842 | 5.61 | 372,472 |
| May 01 2024 | 6.56 | 0.15 | 2.34% | 6.40 | 6.77 | 6.40 | 217,397 |
| Apr 30 2024 | 6.41 | -0.25 | -3.75% | 6.58 | 6.66 | 6.39 | 209,688 |
| Apr 29 2024 | 6.66 | 0.03 | 0.45% | 6.66 | 6.87 | 6.49 | 261,360 |
| Apr 26 2024 | 6.63 | 0.11 | 1.69% | 6.53 | 6.70 | 6.4301 | 421,184 |
| Apr 25 2024 | 6.52 | -0.35 | -5.09% | 6.77 | 6.87 | 6.46 | 232,904 |
| Apr 24 2024 | 6.87 | -0.10 | -1.43% | 6.93 | 6.98 | 6.82 | 123,609 |
| Apr 23 2024 | 6.97 | 0.11 | 1.60% | 6.84 | 7.15 | 6.78 | 166,480 |
| Apr 22 2024 | 6.86 | 0.36 | 5.54% | 6.54 | 6.87 | 6.45 | 408,495 |
| Apr 19 2024 | 6.50 | -0.05 | -0.76% | 6.50 | 6.60 | 6.30 | 332,067 |
| Apr 18 2024 | 6.55 | -0.39 | -5.62% | 6.96 | 6.96 | 6.49 | 237,595 |
| Apr 17 2024 | 6.94 | -0.06 | -0.86% | 7.06 | 7.145 | 6.92 | 168,441 |
| Apr 16 2024 | 7.00 | -0.03 | -0.43% | 6.97 | 7.13 | 6.90 | 258,443 |
| Apr 15 2024 | 7.03 | -0.18 | -2.50% | 7.22 | 7.24 | 6.95 | 159,626 |
| Apr 12 2024 | 7.21 | -0.13 | -1.77% | 7.27 | 7.28 | 6.96 | 276,827 |
| Apr 11 2024 | 7.34 | -0.16 | -2.13% | 7.53 | 7.62 | 7.245 | 191,113 |
| Apr 10 2024 | 7.50 | -0.53 | -6.60% | 7.81 | 7.86 | 7.48 | 160,050 |
| Apr 09 2024 | 8.03 | 0.11 | 1.39% | 7.94 | 8.08 | 7.90 | 179,228 |
| Apr 08 2024 | 7.92 | 0.12 | 1.54% | 7.84 | 7.98 | 7.78 | 789,608 |
| Apr 05 2024 | 7.80 | 0.04 | 0.52% | 7.70 | 7.91 | 7.62 | 1,409,924 |
| Apr 04 2024 | 7.76 | -0.30 | -3.72% | 8.10 | 8.25 | 7.70 | 332,857 |
| Apr 03 2024 | 8.06 | 0.25 | 3.20% | 7.76 | 8.06 | 7.6995 | 388,679 |
| Apr 02 2024 | 7.81 | -0.14 | -1.76% | 7.77 | 7.85 | 7.68 | 321,428 |
| Apr 01 2024 | 7.95 | -0.12 | -1.49% | 8.07 | 8.11 | 7.77 | 154,983 |
| Mar 28 2024 | 8.07 | 0.30 | 3.86% | 7.74 | 8.11 | 7.74 | 172,095 |
| Mar 27 2024 | 7.77 | 0.22 | 2.91% | 7.60 | 7.80 | 7.56 | 296,087 |
| Mar 26 2024 | 7.55 | 0.13 | 1.75% | 7.50 | 7.60 | 7.385 | 159,681 |
| Mar 25 2024 | 7.42 | 0.07 | 0.95% | 7.34 | 7.48 | 7.3126 | 162,652 |
| Mar 22 2024 | 7.35 | -0.32 | -4.17% | 7.71 | 7.71 | 7.34 | 126,188 |
| Mar 21 2024 | 7.67 | -0.07 | -0.90% | 7.77 | 7.875 | 7.62 | 316,808 |
| Mar 20 2024 | 7.74 | 0.06 | 0.78% | 7.68 | 7.815 | 7.52 | 309,343 |
| Mar 19 2024 | 7.68 | -0.03 | -0.39% | 7.69 | 7.80 | 7.57 | 161,943 |
| Mar 18 2024 | 7.71 | 0.03 | 0.39% | 7.68 | 7.88 | 7.50 | 360,595 |
| Mar 15 2024 | 7.68 | -0.08 | -1.03% | 7.72 | 7.8501 | 7.6016 | 335,002 |
| Mar 14 2024 | 7.76 | -0.29 | -3.60% | 8.04 | 8.055 | 7.639 | 215,001 |
| Mar 13 2024 | 8.05 | -0.18 | -2.19% | 8.20 | 8.34 | 7.84 | 308,157 |
| Mar 12 2024 | 8.23 | -0.21 | -2.49% | 8.43 | 8.465 | 8.03 | 388,474 |
| Mar 11 2024 | 8.44 | -0.31 | -3.54% | 8.49 | 8.815 | 8.38 | 191,460 |
| Mar 08 2024 | 8.75 | -0.27 | -2.99% | 9.10 | 9.28 | 8.66 | 468,616 |
| Mar 07 2024 | 9.02 | -0.04 | -0.44% | 9.02 | 9.15 | 8.31 | 712,502 |
| Mar 06 2024 | 9.06 | 0.07 | 0.78% | 8.91 | 9.31 | 8.5307 | 546,857 |
| Mar 05 2024 | 8.99 | -1.60 | -15.11% | 9.00 | 9.90 | 8.47 | 722,731 |
| Mar 04 2024 | 10.59 | -0.10 | -0.94% | 10.75 | 10.83 | 10.545 | 582,323 |
| Mar 01 2024 | 10.69 | 0.13 | 1.23% | 10.58 | 10.76 | 10.2001 | 457,161 |
| Feb 29 2024 | 10.56 | 0.23 | 2.23% | 10.54 | 10.71 | 10.47 | 442,297 |
| Feb 28 2024 | 10.33 | -0.34 | -3.19% | 10.54 | 10.69 | 10.24 | 473,347 |
| Feb 27 2024 | 10.67 | 0.22 | 2.11% | 10.54 | 10.8324 | 10.5144 | 383,945 |
| Feb 26 2024 | 10.45 | 0.08 | 0.77% | 10.36 | 10.60 | 10.26 | 397,401 |
| Feb 23 2024 | 10.37 | 0.14 | 1.37% | 10.18 | 10.65 | 10.01 | 419,385 |
| Feb 22 2024 | 10.23 | -0.17 | -1.63% | 10.51 | 10.55 | 10.15 | 426,648 |
| Feb 21 2024 | 10.40 | -0.02 | -0.19% | 10.35 | 10.53 | 10.25 | 328,841 |
| Feb 20 2024 | 10.42 | -0.18 | -1.70% | 10.45 | 10.50 | 10.18 | 443,237 |
| Feb 16 2024 | 10.60 | 0.11 | 1.05% | 10.39 | 10.65 | 10.33 | 490,682 |
| Feb 15 2024 | 10.49 | 0.59 | 5.96% | 10.01 | 10.50 | 9.98 | 578,687 |
| Feb 14 2024 | 9.90 | 0.14 | 1.43% | 9.92 | 10.10 | 9.824 | 440,819 |
| Feb 13 2024 | 9.76 | -0.28 | -2.79% | 9.60 | 9.77 | 9.45 | 564,727 |
| Feb 12 2024 | 10.04 | 0.16 | 1.62% | 9.82 | 10.06 | 9.82 | 548,023 |
