Axogen Inc (AXGN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.85714285714 | 17.85 | 19.45 | 17.5 | 610347 | 18.66678589 | CS |
| 4 | -0.64 | -3.36842105263 | 19 | 20.39 | 16.79 | 594066 | 18.31857338 | CS |
| 12 | 1.9 | 11.5431348724 | 16.46 | 21 | 14 | 549021 | 18.17984755 | CS |
| 26 | 4.56 | 33.0434782609 | 13.8 | 21 | 11.51 | 449706 | 16.45617812 | CS |
| 52 | 10.62 | 137.209302326 | 7.74 | 21 | 5.55 | 416274 | 13.16837464 | CS |
| 156 | 10.64 | 137.823834197 | 7.72 | 21 | 3.45 | 339125 | 10.26423136 | CS |
| 260 | 8.83 | 92.6547743966 | 9.53 | 23.94 | 3.45 | 323654 | 11.22684039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 18.36 | -0.63 | -3.32 | 18.91 | 19.16 | 18.33 | 423717 |
| 1743114900 | 18.99 | 0.19 | 1.01 | 18.91 | 19.33 | 18.67 | 657659 |
| 1743028500 | 18.8 | -0.19 | -1.00 | 18.95 | 19.45 | 18.6601 | 613110 |
| 1742942100 | 18.99 | 0.84 | 4.63 | 18.15 | 19.4084 | 18.15 | 981353 |
| 1742855700 | 18.15 | 0.43 | 2.43 | 18.07 | 18.56 | 17.9587 | 338683 |
| 1742596500 | 17.72 | -0.32 | -1.77 | 17.75 | 18.23 | 17.5 | 385865 |
| 1742510100 | 18.04 | 0.14 | 0.78 | 17.63 | 18.29 | 17.38 | 351961 |
| 1742423700 | 17.9 | 0.27 | 1.53 | 17.47 | 17.9 | 17.055 | 666537 |
| 1742337300 | 17.63 | -0.65 | -3.56 | 17.99 | 18.07 | 17.38 | 486549 |
| 1742250900 | 18.28 | 1.03 | 5.97 | 17.39 | 18.43 | 17.25 | 473258 |
| 1741991700 | 17.25 | 0.09 | 0.52 | 17.34 | 17.996 | 17.17 | 351100 |
| 1741905300 | 17.16 | -0.29 | -1.66 | 17.45 | 17.65 | 17.055 | 399217 |
| 1741818900 | 17.45 | 0.03 | 0.17 | 17.53 | 17.64 | 16.79 | 347971 |
| 1741732500 | 17.42 | 0.25 | 1.46 | 17.21 | 17.61 | 17.105 | 411205 |
| 1741646100 | 17.17 | -0.56 | -3.16 | 17.5 | 17.56 | 16.885 | 753294 |
| 1741390500 | 17.73 | -0.04 | -0.23 | 17.96 | 18.2819 | 17.12 | 628782 |
| 1741304100 | 17.77 | -0.44 | -2.42 | 17.925 | 18.36 | 17.12 | 641327 |
| 1741217700 | 18.21 | -0.41 | -2.20 | 18.565 | 18.72 | 17.95 | 617582 |
| 1741131300 | 18.62 | -0.67 | -3.47 | 18.95 | 19.08 | 17.836 | 731144 |
| 1741044900 | 19.29 | -0.72 | -3.60 | 19.97 | 20.39 | 18.765 | 651843 |
| 1740785700 | 20.01 | 0.58 | 2.99 | 19 | 20.0632 | 19 | 1159386 |
| 1740699300 | 19.43 | -0.03 | -0.15 | 19 | 19.635 | 18.69 | 582345 |
| 1740612900 | 19.46 | -0.65 | -3.23 | 20.5647 | 20.5647 | 19.28 | 679906 |
| 1740526500 | 20.11 | 2.1 | 11.66 | 17.305 | 21 | 17.26 | 1592955 |
| 1740440100 | 18.01 | 0.01 | 0.06 | 17.98 | 18.6099 | 17.1 | 1129402 |
| 1740180900 | 18 | -0.5 | -2.70 | 18.65 | 19.19 | 17.97 | 390254 |
| 1740094500 | 18.5 | -0.18 | -0.96 | 18.64 | 18.64 | 18.21 | 474008 |
| 1740008100 | 18.68 | 0.73 | 4.07 | 17.8 | 18.795 | 17.8 | 352822 |
| 1739921700 | 17.95 | -0.18 | -0.99 | 18.255 | 18.48 | 17.73 | 308830 |
| 1739576100 | 18.13 | -0.01 | -0.06 | 18.215 | 18.42 | 17.95 | 316689 |
| 1739489700 | 18.14 | 0.35 | 1.97 | 17.52 | 18.14 | 17.5 | 220901 |
| 1739403300 | 17.79 | 0.27 | 1.54 | 16.99 | 17.97 | 16.99 | 325050 |
| 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 | 18.43 | 18.472 | 17.84 | 277944 |
| 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 | 18.1775 | 18.335 | 17.91 | 411293 |
| 1738625700 | 17.92 | -0.29 | -1.59 | 18.13 | 18.55 | 17.83 | 288643 |
| 1738366500 | 18.21 | -0.06 | -0.33 | 18.2 | 18.74 | 18.16 | 218071 |
| 1738280100 | 18.27 | -0.04 | -0.22 | 18.28 | 18.75 | 18.2 | 219455 |
| 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 | 18.44 | 19 | 18.25 | 479931 |
| 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 | 15.29 | 18.3999 | 15.145 | 1518822 |
| 1736379300 | 15.27 | 0.57 | 3.88 | 14.53 | 15.28 | 14.37 | 303070 |
| 1736292900 | 14.7 | 0.14 | 0.96 | 14.16 | 14.845 | 14 | 430401 |
| 1736206500 | 14.56 | -1.55 | -9.62 | 16.07 | 16.16 | 14.1707 | 907677 |
| 1735947300 | 16.11 | -0.29 | -1.77 | 16.5 | 16.6 | 15.05 | 686016 |
| 1735860900 | 16.399999 | -0.08 | -0.49 | 16.66 | 17.14 | 16.1 | 551103 |
| 1735688100 | 16.48 | -0.01 | -0.06 | 16.5 | 16.76 | 16.085 | 589798 |
| 1735601700 | 16.489999 | -0.17 | -1.02 | 16.32 | 16.559999 | 15.8 | 324140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
