Axogen Inc (LT3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -3.42465753425 | 14.6 | 14.6 | 14.1 | 2 | 14.6 | DE |
| 4 | -1.7 | -10.7594936709 | 15.8 | 17.8 | 14.1 | 153 | 15.74906542 | DE |
| 12 | -4.1 | -22.5274725275 | 18.2 | 19.7 | 14.1 | 211 | 17.29813564 | DE |
| 26 | 2 | 16.5289256198 | 12.1 | 19.7 | 11.9 | 235 | 16.23174181 | DE |
| 52 | 8.8 | 166.037735849 | 5.3 | 19.7 | 5.3 | 205 | 15.33504637 | DE |
| 156 | 8.8 | 166.037735849 | 5.3 | 19.7 | 5.3 | 205 | 15.33504637 | DE |
| 260 | 8.8 | 166.037735849 | 5.3 | 19.7 | 5.3 | 205 | 15.33504637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1744230420 | 14.6 | -0.5 | -3.31 | 14.6 | 14.6 | 14.6 | 2 |
| 1744144020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1744057620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1743798420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1743712020 | 15.1 | -1.6 | -9.58 | 15.1 | 15.1 | 15.1 | 482 |
| 1743625620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1743539220 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1743452820 | 16.7 | -1.1 | -6.18 | 16.7 | 16.7 | 16.7 | 125 |
| 1743197220 | 17.8 | 2 | 12.66 | 17.8 | 17.8 | 17.8 | 28 |
| 1743110820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1743024420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1742938020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1742851620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1742592420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1742506020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1742419620 | 15.8 | -0.4 | -2.47 | 15.7 | 15.8 | 15.7 | 49 |
| 1742333220 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1742246820 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 200 |
| 1741987620 | 16 | 0.6 | 3.90 | 15.8 | 16 | 15.8 | 184 |
| 1741901220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1741814820 | 15.4 | -0.2 | -1.28 | 15.4 | 15.4 | 15.4 | 55 |
| 1741728420 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1741642020 | 15.6 | -0.4 | -2.50 | 15.9 | 15.9 | 15.6 | 750 |
| 1741382820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1741296420 | 16 | -0.8 | -4.76 | 16 | 16 | 16 | 35 |
| 1741210020 | 16.8 | -1.8 | -9.68 | 16.8 | 16.8 | 16.8 | 145 |
| 1741123620 | 18.6 | -0.7 | -3.63 | 18.6 | 18.6 | 18.6 | 35 |
| 1741037220 | 19.3 | 0.4 | 2.12 | 19.6 | 19.7 | 19.3 | 353 |
| 1740778020 | 18.899999 | 0.3 | 1.61 | 18.899999 | 18.899999 | 18.899999 | 60 |
| 1740691620 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1740605220 | 18.6 | -1 | -5.10 | 19.399999 | 19.399999 | 18.6 | 239 |
| 1740518820 | 19.6 | 1.9 | 10.73 | 19 | 19.6 | 19 | 125 |
| 1740432420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1740173220 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1740086820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1740000420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1739914020 | 17.7 | 0.5 | 2.91 | 17.2 | 17.7 | 16.8 | 586 |
| 1739827620 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1739568420 | 17.2 | 0.3 | 1.78 | 17.2 | 17.2 | 17.2 | 290 |
| 1739482020 | 16.899999 | 0.4 | 2.42 | 16.899999 | 16.899999 | 16.899999 | 1 |
| 1739395620 | 16.5 | -0.6 | -3.51 | 17.1 | 17.1 | 16 | 136 |
| 1739309220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1739222820 | 17.1 | -0.5 | -2.84 | 17.2 | 17.2 | 16.899999 | 166 |
| 1738963620 | 17.6 | -0.3 | -1.68 | 17.7 | 17.7 | 17.6 | 80 |
| 1738877220 | 17.899999 | 0.2 | 1.13 | 18.399999 | 18.399999 | 17.899999 | 936 |
| 1738790820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 290 |
| 1738704420 | 17.7 | 0 | 0.00 | 17.5 | 17.7 | 17.399999 | 570 |
| 1738618020 | 17.7 | 0.3 | 1.72 | 17.399999 | 17.7 | 17.399999 | 630 |
| 1738358820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1738272420 | 17.399999 | -0.1 | -0.57 | 17.399999 | 17.399999 | 17.399999 | 6 |
| 1738186020 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 11 |
| 1738099620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1738013220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737754020 | 17.3 | -1.1 | -5.98 | 17.3 | 17.3 | 17.3 | 1 |
| 1737667620 | 18.399999 | 0.3 | 1.66 | 18.399999 | 18.399999 | 18.399999 | 20 |
| 1737581220 | 18.1 | 0.1 | 0.56 | 18.7 | 18.7 | 18.1 | 119 |
| 1737494820 | 18 | 0.2 | 1.12 | 18 | 18 | 18 | 449 |
| 1737408420 | 17.8 | -0.4 | -2.20 | 17.8 | 17.8 | 17.8 | 20 |
| 1737149220 | 18.2 | 0.2 | 1.11 | 18.2 | 18.2 | 18.2 | 10 |
| 1737062820 | 18 | 0.3 | 1.69 | 18.5 | 18.5 | 18 | 80 |
| 1736976420 | 17.7 | 0.2 | 1.14 | 17.7 | 17.7 | 17.7 | 11 |
| 1736890020 | 17.5 | -0.3 | -1.69 | 18.399999 | 18.399999 | 17.5 | 1304 |
| 1736803620 | 17.8 | 0.4 | 2.30 | 17.3 | 17.8 | 17.3 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
