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 | 0.97 | 11.7433414044 | 8.26 | 9.54 | 8.1708 | 328538 | 9.11811199 | CS |
| 4 | 2.25 | 32.2349570201 | 6.98 | 9.54 | 6.91 | 343095 | 8.06549134 | CS |
| 12 | 2.57 | 38.5885885886 | 6.66 | 9.54 | 5.55 | 330266 | 7.14901822 | CS |
| 26 | 0.37 | 4.17607223476 | 8.86 | 10.8324 | 5.55 | 361956 | 8.1957893 | CS |
| 52 | 0.45 | 5.12528473804 | 8.78 | 10.8324 | 3.45 | 404520 | 7.03010079 | CS |
| 156 | -10.96 | -54.284299158 | 20.19 | 20.705 | 3.45 | 297264 | 8.71659272 | CS |
| 260 | -10.17 | -52.4226804124 | 19.4 | 23.94 | 3.45 | 320270 | 11.00181081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 9.1199999 | 0.15 | 1.67 | 9.01 | 9.295 | 8.8 | 170260 |
| 1721342100 | 8.97 | -0.51 | -5.38 | 9.4 | 9.5399999 | 8.93 | 219554 |
| 1721255700 | 9.48 | 0.3 | 3.27 | 9.09 | 9.48 | 9.0786 | 352934 |
| 1721169300 | 9.18 | 0.52 | 6.00 | 8.75 | 9.33 | 8.73 | 609134 |
| 1721082900 | 8.66 | 0.4 | 4.84 | 8.26 | 8.84 | 8.1708 | 290810 |
| 1720823700 | 8.26 | -0.07 | -0.84 | 8.33 | 8.525 | 8.22 | 247114 |
| 1720737300 | 8.33 | 0.63 | 8.18 | 7.82 | 8.46 | 7.8 | 735812 |
| 1720650900 | 7.7 | 0.01 | 0.13 | 7.68 | 7.83 | 7.55 | 321721 |
| 1720564500 | 7.69 | 0.09 | 1.18 | 7.6 | 7.72 | 7.33 | 222593 |
| 1720478100 | 7.6 | 0.06 | 0.80 | 7.56 | 7.78 | 7.46 | 307609 |
| 1720218900 | 7.54 | -0.12 | -1.57 | 7.63 | 7.71 | 7.35 | 311143 |
| 1720040640 | 7.66 | 0.14 | 1.86 | 7.55 | 7.66 | 7.23 | 320989 |
| 1719959700 | 7.52 | -0.19 | -2.46 | 7.65 | 7.65 | 7.17 | 285291 |
| 1719873300 | 7.71 | 0.49 | 6.79 | 7.5 | 8.0699 | 7.31 | 493447 |
| 1719614100 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1719527700 | 7.22 | -0.28 | -3.73 | 7.48 | 7.53 | 7.16 | 272732 |
| 1719441300 | 7.5 | 0.22 | 3.02 | 7.27 | 7.65 | 7.2 | 226321 |
| 1719354900 | 7.28 | 0.05 | 0.69 | 7.16 | 7.3 | 7.01 | 287605 |
| 1719268500 | 7.23 | 0.23 | 3.29 | 6.98 | 7.26 | 6.91 | 500641 |
| 1719009300 | 7 | 0.19 | 2.79 | 6.79 | 7.04 | 6.59 | 503481 |
| 1718922900 | 6.81 | -0.34 | -4.76 | 7.06 | 7.09 | 6.77 | 283580 |
| 1718750100 | 7.15 | -0.26 | -3.51 | 7.35 | 7.395 | 7.06 | 387521 |
| 1718663700 | 7.41 | -0.23 | -3.01 | 7.59 | 7.59 | 7.34 | 638669 |
| 1718404500 | 7.64 | -0.19 | -2.43 | 7.71 | 7.75 | 7.51 | 366354 |
| 1718318100 | 7.83 | -0.23 | -2.85 | 8.0399999 | 8.1099 | 7.76 | 273876 |
| 1718231700 | 8.06 | 0.68 | 9.21 | 7.51 | 8.22 | 7.51 | 759990 |
| 1718145300 | 7.38 | 0.38 | 5.43 | 6.94 | 7.47 | 6.84 | 662889 |
| 1718058900 | 7 | 0.03 | 0.43 | 6.91 | 7.02 | 6.67 | 248045 |
| 1717799700 | 6.97 | -0.07 | -0.99 | 6.96 | 7.2 | 6.845 | 335356 |
| 1717713300 | 7.04 | 0.04 | 0.57 | 6.98 | 7.1 | 6.9041 | 276750 |
| 1717626900 | 7 | 0.14 | 2.04 | 6.88 | 7.03 | 6.73 | 144669 |
| 1717540500 | 6.86 | 0.04 | 0.59 | 6.78 | 6.88 | 6.57 | 386028 |
| 1717454100 | 6.82 | -0.01 | -0.15 | 6.86 | 6.9 | 6.67 | 169958 |
| 1717194900 | 6.83 | -0.17 | -2.43 | 7.01 | 7.1 | 6.74 | 180072 |
| 1717108500 | 7 | 0.29 | 4.32 | 6.78 | 7.03 | 6.69 | 516757 |
| 1717022100 | 6.71 | 0.07 | 1.05 | 6.43 | 6.78 | 6.39 | 389345 |
| 1716935700 | 6.64 | 0.37 | 5.90 | 6.42 | 6.74 | 6.3099999 | 527814 |
| 1716590100 | 6.2699999 | 0.16 | 2.62 | 6.13 | 6.28 | 6.05 | 235047 |
| 1716503700 | 6.11 | -0.09 | -1.45 | 6.21 | 6.21 | 6.0199999 | 516873 |
| 1716417300 | 6.2 | 0.11 | 1.81 | 6.0199999 | 6.21 | 6 | 262505 |
| 1716330900 | 6.09 | -0.11 | -1.77 | 6.2 | 6.2 | 5.9 | 163210 |
| 1716244500 | 6.2 | 0.16 | 2.65 | 6.0199999 | 6.32 | 6.0199999 | 161000 |
| 1715985300 | 6.04 | 0.07 | 1.17 | 5.95 | 6.08 | 5.74 | 210247 |
| 1715898900 | 5.97 | 0.02 | 0.34 | 6.05 | 6.0599999 | 5.855 | 140737 |
| 1715812500 | 5.95 | 0.18 | 3.12 | 5.87 | 6.03 | 5.83 | 137139 |
| 1715726100 | 5.7699999 | -0.02 | -0.35 | 5.83 | 5.925 | 5.65 | 343752 |
| 1715639700 | 5.79 | 0.04 | 0.70 | 5.7699999 | 5.9 | 5.75 | 166369 |
| 1715380500 | 5.75 | -0.23 | -3.85 | 6 | 6 | 5.72 | 165623 |
| 1715294100 | 5.98 | 0.11 | 1.87 | 5.87 | 6.0799 | 5.86 | 303961 |
| 1715207700 | 5.87 | 0.04 | 0.69 | 5.79 | 6.08 | 5.75 | 264676 |
| 1715121300 | 5.83 | 0.16 | 2.82 | 5.69 | 6 | 5.62 | 356614 |
| 1715034900 | 5.67 | -0.12 | -2.07 | 5.85 | 6.0125 | 5.55 | 472285 |
| 1714775700 | 5.79 | -0.09 | -1.53 | 5.89 | 6.18 | 5.71 | 307051 |
| 1714689300 | 5.88 | -0.68 | -10.37 | 6.48 | 7.0842 | 5.61 | 372472 |
| 1714602900 | 6.5599999 | 0.15 | 2.34 | 6.4 | 6.77 | 6.4 | 217397 |
| 1714516500 | 6.41 | -0.25 | -3.75 | 6.58 | 6.66 | 6.39 | 209688 |
| 1714430100 | 6.66 | 0.03 | 0.45 | 6.66 | 6.87 | 6.49 | 261360 |
| 1714170900 | 6.63 | 0.11 | 1.69 | 6.53 | 6.7 | 6.4301 | 421184 |
| 1714084500 | 6.5199999 | -0.35 | -5.09 | 6.77 | 6.87 | 6.46 | 232904 |
| 1713998100 | 6.87 | -0.1 | -1.43 | 6.93 | 6.98 | 6.82 | 123609 |
| 1713911700 | 6.97 | 0.11 | 1.60 | 6.84 | 7.15 | 6.78 | 166480 |
| 1713825300 | 6.86 | 0.36 | 5.54 | 6.54 | 6.87 | 6.45 | 408495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
