Axogen Inc (AXGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -6.66316894019 | 19.06 | 19.1828 | 16.66 | 292024 | 17.87803625 | CS |
| 4 | -1.17 | -6.17088607595 | 18.96 | 19.1828 | 16.66 | 364140 | 18.25605921 | CS |
| 12 | 4.81 | 37.0570107858 | 12.98 | 19.1828 | 12.73 | 393214 | 16.70908201 | CS |
| 26 | 6.74 | 60.9954751131 | 11.05 | 19.1828 | 10.65 | 407531 | 14.82255331 | CS |
| 52 | 8.19 | 85.3125 | 9.6 | 19.1828 | 5.55 | 391415 | 11.70995775 | CS |
| 156 | 9.49 | 114.337349398 | 8.3 | 19.1828 | 3.45 | 328482 | 9.59070101 | CS |
| 260 | 4.37 | 32.563338301 | 13.42 | 23.94 | 3.45 | 320119 | 10.90051967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 17.79 | 0.27 | 1.54 | 17.2 | 17.97 | 16.66 | 346903 |
| 1739316900 | 17.52 | -0.2 | -1.13 | 17.33 | 17.825 | 17.33 | 271147 |
| 1739230500 | 17.72 | -0.24 | -1.34 | 17.87 | 18 | 17.53 | 231525 |
| 1738971300 | 17.96 | -0.37 | -2.02 | 18.24 | 18.54 | 17.84 | 301986 |
| 1738884900 | 18.33 | -0.55 | -2.91 | 19.06 | 19.1828 | 18.32 | 308560 |
| 1738798500 | 18.88 | 0.8 | 4.42 | 18.11 | 18.9124 | 17.77 | 356671 |
| 1738712100 | 18.08 | 0.16 | 0.89 | 17.99 | 18.4 | 17.91 | 424567 |
| 1738625700 | 17.92 | -0.29 | -1.59 | 18.16 | 18.55 | 17.83 | 312767 |
| 1738366500 | 18.21 | -0.06 | -0.33 | 18.5399 | 18.74 | 18.16 | 213233 |
| 1738280100 | 18.27 | -0.04 | -0.22 | 18.28 | 18.75 | 18.2 | 219070 |
| 1738193700 | 18.31 | -0.1 | -0.54 | 18.54 | 18.75 | 18.123 | 237707 |
| 1738107300 | 18.41 | 0.48 | 2.68 | 17.9 | 18.6338 | 17.78 | 457829 |
| 1738020900 | 17.93 | -0.21 | -1.16 | 18 | 18.34 | 17.6 | 375807 |
| 1737761700 | 18.14 | -0.75 | -3.97 | 18.52 | 18.71 | 17.83 | 426731 |
| 1737675300 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1737588900 | 18.89 | -0.08 | -0.42 | 19.03 | 19.03 | 18.52 | 452535 |
| 1737502500 | 18.97 | 0.88 | 4.86 | 18.2 | 19 | 18.2 | 487330 |
| 1737156900 | 18.09 | -0.34 | -1.84 | 18.43 | 18.6751 | 18.02 | 666413 |
| 1737070500 | 18.43 | -0.3 | -1.60 | 18.96 | 18.96 | 18.2919 | 463731 |
| 1736984100 | 18.73 | 0.49 | 2.69 | 18.5 | 18.75 | 17.63 | 646458 |
| 1736897700 | 18.24 | -0.01 | -0.05 | 18.47 | 18.47 | 17.29 | 758848 |
| 1736811300 | 18.25 | 0.2 | 1.11 | 17.79 | 18.4884 | 17.17 | 891225 |
| 1736552100 | 18.05 | 2.78 | 18.21 | 15.27 | 18.3999 | 15.0001 | 1529052 |
| 1736379300 | 15.27 | 0.57 | 3.88 | 14.58 | 15.28 | 14.37 | 307593 |
| 1736292900 | 14.7 | 0.14 | 0.96 | 14.38 | 14.845 | 14 | 450887 |
| 1736206500 | 14.56 | -1.55 | -9.62 | 16.07 | 16.18 | 14.1707 | 909208 |
| 1735947300 | 16.11 | -0.29 | -1.77 | 16.46 | 16.6 | 15.05 | 687180 |
| 1735860900 | 16.399999 | -0.08 | -0.49 | 16.66 | 17.14 | 16.1 | 551626 |
| 1735688100 | 16.48 | -0.01 | -0.06 | 16.5 | 16.76 | 16.085 | 589798 |
| 1735601700 | 16.489999 | -0.17 | -1.02 | 16.559999 | 16.66 | 15.8 | 329417 |
| 1735342500 | 16.66 | -0.07 | -0.42 | 16.6 | 16.81 | 15.91 | 362629 |
| 1735256100 | 16.73 | 0.47 | 2.89 | 16.149999 | 17.21 | 16.149999 | 502471 |
| 1735077840 | 16.26 | -0.93 | -5.41 | 17.09 | 17.09 | 16.129999 | 323394 |
| 1734996900 | 17.19 | 1.55 | 9.91 | 15.96 | 17.23 | 15.64 | 735320 |
| 1734737700 | 15.64 | 0.79 | 5.32 | 14.66 | 15.89 | 14.54 | 1101689 |
| 1734651300 | 14.85 | 0.51 | 3.56 | 14.49 | 14.89 | 14.01 | 237889 |
| 1734564900 | 14.34 | -0.4 | -2.71 | 14.75 | 14.9299 | 14.04 | 317068 |
| 1734478500 | 14.74 | 0.26 | 1.80 | 14.5 | 14.8 | 14.27 | 193018 |
| 1734392100 | 14.48 | 0.32 | 2.26 | 14.14 | 14.62 | 14.02 | 146071 |
| 1734132900 | 14.16 | -0.25 | -1.73 | 14.32 | 14.32 | 13.85 | 203177 |
| 1734046500 | 14.41 | -0.45 | -3.03 | 14.88 | 15 | 14.4 | 126007 |
| 1733960100 | 14.86 | 0.02 | 0.13 | 14.97 | 15.03 | 14.79 | 127405 |
| 1733873700 | 14.84 | 0.17 | 1.16 | 14.74 | 15.1 | 14.36 | 211770 |
| 1733787300 | 14.67 | -0.24 | -1.61 | 14.98 | 15.25 | 14.55 | 141952 |
| 1733528100 | 14.91 | 0.24 | 1.64 | 14.78 | 14.98 | 14.5818 | 141293 |
| 1733441700 | 14.67 | -0.16 | -1.08 | 14.82 | 14.92 | 14.5152 | 163951 |
| 1733355300 | 14.83 | 0.39 | 2.70 | 14.36 | 14.86 | 14.3 | 162636 |
| 1733268900 | 14.44 | -0.12 | -0.82 | 14.44 | 14.64 | 14.0145 | 299427 |
| 1733182500 | 14.56 | 0.66 | 4.75 | 14 | 14.59 | 13.86 | 345381 |
| 1732917840 | 13.9 | -0.17 | -1.21 | 14.2 | 14.2 | 13.76 | 140268 |
| 1732750500 | 14.07 | 0.46 | 3.38 | 13.74 | 14.11 | 13.63 | 193673 |
| 1732664100 | 13.61 | 0.14 | 1.04 | 13.5 | 13.71 | 13.28 | 216355 |
| 1732577700 | 13.47 | 0.13 | 0.97 | 13.52 | 13.725 | 13.1 | 438927 |
| 1732318500 | 13.34 | 0.24 | 1.83 | 13.19 | 13.4 | 12.985 | 217184 |
| 1732232100 | 13.1 | 0.2 | 1.55 | 12.98 | 13.19 | 12.73 | 154814 |
| 1732145700 | 12.9 | 0.15 | 1.18 | 12.71 | 12.98 | 12.455 | 229693 |
| 1732059300 | 12.75 | -0.05 | -0.39 | 12.59 | 12.9 | 12.37 | 333192 |
| 1731972900 | 12.8 | 0.16 | 1.27 | 12.7 | 13.01 | 12.555 | 299134 |
| 1731713700 | 12.64 | 0.17 | 1.36 | 12.47 | 12.68 | 12.2 | 340455 |
| 1731627300 | 12.47 | -0.07 | -0.56 | 12.38 | 12.65 | 12.1766 | 404031 |
| 1731540900 | 12.54 | -0.73 | -5.50 | 13.38 | 13.38 | 12.51 | 344686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
