AXGN

Axogen Historical Data

Company Name Stock Ticker Symbol Market Type
Axogen Inc AXGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 1.89% 10.23 19:30:54
Open Price Low Price High Price Close Price Prev Close
10.00 9.60 10.29 10.23 10.04
more quote information »

AXGN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3111.039.3610.04202,668-0.08-0.78%
1 Month8.4911.038.249.62212,1521.7420.49%
3 Months9.6811.037.709.20244,8060.555.68%
6 Months8.3011.036.878.72298,5211.9323.25%
1 Year15.8017.996.879.88284,012-5.57-35.25%
3 Years13.6823.946.8712.65316,208-3.45-25.22%
5 Years15.2056.84996.8720.23376,794-4.97-32.7%

AXGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 10.23 0.19 1.89% 10.00 10.29 9.60 358,545
Aug 11 2022 10.04 0.04 0.4% 10.13 10.49 9.94 259,470
Aug 10 2022 10.00 0.56 5.93% 9.63 10.5266 9.4406 180,280
Aug 09 2022 9.44 -0.95 -9.14% 10.25 10.37 9.36 231,039
Aug 08 2022 10.39 -0.17 -1.61% 10.55 10.857 10.15 195,430
Aug 05 2022 10.56 0.07 0.67% 10.31 11.03 10.25 147,122
Aug 04 2022 10.49 0.03 0.29% 10.86 10.93 10.26 165,873
Aug 03 2022 10.46 0.19 1.85% 10.37 10.56 10.21 238,405
Aug 02 2022 10.27 0.52 5.33% 9.63 10.49 9.63 304,620
Aug 01 2022 9.75 0.43 4.61% 9.28 9.85 9.1382 198,440
Jul 29 2022 9.32 -0.04 -0.43% 9.25 9.34 8.93 257,453
Jul 28 2022 9.36 -0.11 -1.16% 9.42 9.42 8.91 267,281
Jul 27 2022 9.47 0.33 3.61% 9.05 9.47 8.99 339,411
Jul 26 2022 9.14 -0.12 -1.3% 9.24 9.38 8.92 220,242
Jul 25 2022 9.26 0.06 0.65% 9.24 9.31 9.09 87,492
Jul 22 2022 9.20 -0.25 -2.65% 9.46 9.46 9.06 142,386
Jul 21 2022 9.45 0.10 1.07% 9.25 9.45 9.24 182,123
Jul 20 2022 9.35 0.28 3.09% 9.13 9.43 9.10 190,881
Jul 19 2022 9.07 0.31 3.54% 8.42 9.43 8.2412 274,326
Jul 18 2022 8.76 0.18 2.1% 8.67 8.9699 8.24 150,150
Jul 15 2022 8.58 0.32 3.87% 8.49 8.7444 8.29 210,619
Jul 14 2022 8.26 -0.27 -3.17% 8.40 8.47 8.21 85,240
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.

Log in to InvestorsHub
Register Now