NasdaqCM - Nasdaq Real Time Price USD

Axogen, Inc. (AXGN)

Compare
14.00 -0.45 (-3.11%)
At close: October 31 at 4:00 PM EDT
14.70 +0.70 (+5.00%)
Pre-Market: 7:08 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 14.38 14.49 13.99 14.00 14.00 308,500
Oct 30, 2024 13.87 14.57 13.70 14.45 14.45 397,900
Oct 29, 2024 13.83 14.05 13.79 13.96 13.96 231,700
Oct 28, 2024 13.45 14.03 13.45 13.94 13.94 217,800
Oct 25, 2024 13.45 13.72 13.26 13.31 13.31 169,500
Oct 24, 2024 13.20 13.43 12.91 13.31 13.31 311,900
Oct 23, 2024 13.21 13.33 12.70 13.12 13.12 291,600
Oct 22, 2024 13.17 13.35 13.06 13.28 13.28 721,900
Oct 21, 2024 13.12 13.18 12.84 13.15 13.15 297,000
Oct 18, 2024 13.26 13.55 13.13 13.16 13.16 267,900
Oct 17, 2024 14.43 14.43 13.08 13.24 13.24 467,900
Oct 16, 2024 14.40 15.23 14.26 14.46 14.46 517,900
Oct 15, 2024 14.50 14.65 14.18 14.35 14.35 258,400
Oct 14, 2024 14.79 14.89 14.04 14.25 14.25 267,400
Oct 11, 2024 13.66 15.02 13.58 14.71 14.71 1,024,000
Oct 10, 2024 13.54 13.68 13.44 13.60 13.60 198,300
Oct 9, 2024 13.63 13.77 13.28 13.73 13.73 344,100
Oct 8, 2024 13.61 13.93 13.60 13.61 13.61 265,700
Oct 7, 2024 13.56 13.99 13.44 13.70 13.70 232,400
Oct 4, 2024 13.49 13.81 13.33 13.67 13.67 260,200
Oct 3, 2024 14.08 14.10 13.25 13.34 13.34 244,200
Oct 2, 2024 14.14 14.39 14.12 14.14 14.14 257,200
Oct 1, 2024 14.04 14.36 13.84 14.31 14.31 383,600
Sep 30, 2024 13.80 14.20 13.74 14.02 14.02 645,900
Sep 27, 2024 13.98 14.06 13.58 13.79 13.79 265,400
Sep 26, 2024 14.48 14.48 13.80 13.80 13.80 391,700
Sep 25, 2024 14.41 14.44 14.11 14.20 14.20 291,700
Sep 24, 2024 14.10 14.46 14.05 14.37 14.37 518,600
Sep 23, 2024 14.23 14.26 13.82 13.97 13.97 297,500
Sep 20, 2024 14.64 14.66 13.94 14.08 14.08 1,199,300
Sep 19, 2024 15.05 15.05 14.48 14.67 14.67 380,500
Sep 18, 2024 14.65 15.08 14.43 14.56 14.56 364,600
Sep 17, 2024 14.42 14.88 14.29 14.69 14.69 779,400
Sep 16, 2024 13.83 14.50 13.75 14.29 14.29 426,300
Sep 13, 2024 13.66 13.81 13.53 13.79 13.79 209,400
Sep 12, 2024 13.40 13.79 13.19 13.57 13.57 483,800
Sep 11, 2024 13.05 13.42 13.05 13.28 13.28 704,300
Sep 10, 2024 13.14 13.25 12.52 13.17 13.17 358,300
Sep 9, 2024 13.04 13.23 12.87 13.02 13.02 366,100
Sep 6, 2024 13.17 13.35 12.78 13.02 13.02 301,300
Sep 5, 2024 13.14 13.26 12.86 13.25 13.25 333,600
Sep 4, 2024 12.98 13.27 12.91 13.06 13.06 244,000
Sep 3, 2024 13.04 13.33 12.89 13.15 13.15 315,900
Aug 30, 2024 13.00 13.19 12.77 13.15 13.15 277,700
Aug 29, 2024 12.85 13.20 12.63 12.99 12.99 246,100
Aug 28, 2024 12.68 12.71 12.32 12.65 12.65 403,100
Aug 27, 2024 12.61 12.86 12.59 12.71 12.71 312,500
Aug 26, 2024 12.65 12.73 12.40 12.66 12.66 313,200
Aug 23, 2024 12.45 12.68 12.31 12.52 12.52 276,200
Aug 22, 2024 12.85 13.03 12.23 12.35 12.35 304,900
Aug 21, 2024 12.40 13.02 12.27 12.92 12.92 655,500
Aug 20, 2024 12.38 12.57 11.93 12.32 12.32 376,000
Aug 19, 2024 11.76 12.31 11.60 12.26 12.26 673,100
Aug 16, 2024 10.88 11.76 10.71 11.73 11.73 430,700
Aug 15, 2024 10.96 11.28 10.75 11.02 11.02 629,700
Aug 14, 2024 11.23 11.35 10.65 10.75 10.75 296,100
Aug 13, 2024 11.05 11.37 10.77 11.26 11.26 619,600
Aug 12, 2024 11.22 11.42 10.63 10.87 10.87 877,600
Aug 9, 2024 11.15 11.15 10.51 11.02 11.02 1,196,200
Aug 8, 2024 10.50 10.86 10.06 10.70 10.70 2,630,400
Aug 7, 2024 7.95 8.11 7.83 7.92 7.92 629,100
Aug 6, 2024 7.84 7.93 7.71 7.83 7.83 319,500
Aug 5, 2024 7.50 7.86 7.34 7.80 7.80 482,400
Aug 2, 2024 7.83 8.18 7.80 8.10 8.10 355,700
Aug 1, 2024 8.86 8.95 8.12 8.16 8.16 308,700
Jul 31, 2024 8.73 9.00 8.62 8.78 8.78 578,200
Jul 30, 2024 9.00 9.12 8.72 8.78 8.78 145,700
Jul 29, 2024 9.19 9.21 8.65 8.91 8.91 306,200
Jul 26, 2024 9.50 9.62 9.19 9.24 9.24 178,100
Jul 25, 2024 9.22 9.60 8.90 9.33 9.33 236,400
Jul 24, 2024 9.44 9.57 9.19 9.27 9.27 162,600
Jul 23, 2024 9.22 9.55 9.16 9.45 9.45 256,200
Jul 22, 2024 9.10 9.36 8.77 9.24 9.24 250,300
Jul 19, 2024 9.01 9.30 8.80 9.12 9.12 170,300
Jul 18, 2024 9.40 9.54 8.93 8.97 8.97 219,600
Jul 17, 2024 9.09 9.48 9.08 9.48 9.48 353,100
Jul 16, 2024 8.75 9.33 8.73 9.18 9.18 609,100
Jul 15, 2024 8.26 8.84 8.17 8.66 8.66 290,800
Jul 12, 2024 8.33 8.53 8.22 8.26 8.26 247,100
Jul 11, 2024 7.82 8.46 7.82 8.33 8.33 735,800
Jul 10, 2024 7.68 7.83 7.55 7.70 7.70 321,700
Jul 9, 2024 7.60 7.72 7.33 7.69 7.69 222,600
Jul 8, 2024 7.56 7.78 7.46 7.60 7.60 307,600
Jul 5, 2024 7.63 7.71 7.35 7.54 7.54 311,100
Jul 3, 2024 7.55 7.66 7.23 7.66 7.66 321,000
Jul 2, 2024 7.65 7.65 7.17 7.52 7.52 285,300
Jul 1, 2024 7.50 8.07 7.31 7.71 7.71 493,400
Jun 28, 2024 7.23 7.35 7.09 7.24 7.24 860,500
Jun 27, 2024 7.48 7.53 7.16 7.22 7.22 272,700
Jun 26, 2024 7.27 7.65 7.20 7.50 7.50 226,300
Jun 25, 2024 7.20 7.30 7.01 7.28 7.28 287,600
Jun 24, 2024 6.98 7.26 6.91 7.23 7.23 500,600
Jun 21, 2024 6.79 7.04 6.59 7.00 7.00 503,500
Jun 20, 2024 7.06 7.09 6.77 6.81 6.81 283,600
Jun 18, 2024 7.35 7.40 7.06 7.15 7.15 387,500
Jun 17, 2024 7.59 7.59 7.34 7.41 7.41 638,700
Jun 14, 2024 7.71 7.75 7.51 7.64 7.64 366,400
Jun 13, 2024 8.04 8.11 7.76 7.83 7.83 274,000
Jun 12, 2024 7.51 8.22 7.51 8.06 8.06 760,000
Jun 11, 2024 6.94 7.47 6.84 7.38 7.38 662,900
Jun 10, 2024 6.91 7.02 6.67 7.00 7.00 248,000
Jun 7, 2024 6.96 7.20 6.85 6.97 6.97 335,400
Jun 6, 2024 6.98 7.10 6.90 7.04 7.04 276,800
Jun 5, 2024 6.88 7.03 6.75 7.00 7.00 144,700
Jun 4, 2024 6.78 6.88 6.57 6.86 6.86 386,000
Jun 3, 2024 6.86 6.90 6.67 6.82 6.82 170,000
May 31, 2024 7.01 7.10 6.74 6.83 6.83 180,100
May 30, 2024 6.78 7.03 6.69 7.00 7.00 516,800
May 29, 2024 6.43 6.78 6.39 6.71 6.71 389,300
May 28, 2024 6.42 6.74 6.34 6.64 6.64 534,500
May 24, 2024 6.13 6.28 6.05 6.27 6.27 235,000
May 23, 2024 6.21 6.21 6.02 6.11 6.11 516,900
May 22, 2024 6.02 6.21 6.01 6.20 6.20 262,500
May 21, 2024 6.20 6.20 5.90 6.09 6.09 163,200
May 20, 2024 6.02 6.32 6.02 6.20 6.20 161,100
May 17, 2024 5.95 6.08 5.74 6.04 6.04 210,200
May 16, 2024 6.05 6.06 5.86 5.97 5.97 140,700
May 15, 2024 5.87 6.03 5.83 5.95 5.95 137,100
May 14, 2024 5.83 5.93 5.65 5.77 5.77 343,800
May 13, 2024 5.77 5.90 5.75 5.79 5.79 166,400
May 10, 2024 6.00 6.00 5.72 5.75 5.75 165,600
May 9, 2024 5.87 6.08 5.86 5.98 5.98 304,000
May 8, 2024 5.79 6.08 5.76 5.87 5.87 264,700
May 7, 2024 5.69 6.00 5.66 5.83 5.83 356,600
May 6, 2024 5.85 6.01 5.55 5.67 5.67 472,300
May 3, 2024 5.89 6.18 5.71 5.79 5.79 307,100
May 2, 2024 6.48 7.08 5.61 5.88 5.88 372,500
May 1, 2024 6.40 6.77 6.40 6.56 6.56 217,400
Apr 30, 2024 6.58 6.66 6.39 6.41 6.41 209,700
Apr 29, 2024 6.66 6.87 6.49 6.66 6.66 261,400
Apr 26, 2024 6.53 6.70 6.43 6.63 6.63 421,200
Apr 25, 2024 6.72 6.87 6.46 6.52 6.52 232,900
Apr 24, 2024 6.93 6.98 6.82 6.87 6.87 123,500
Apr 23, 2024 6.84 7.15 6.78 6.97 6.97 166,500
Apr 22, 2024 6.54 6.87 6.45 6.86 6.86 408,500
Apr 19, 2024 6.45 6.60 6.30 6.50 6.50 332,100
Apr 18, 2024 6.89 6.95 6.49 6.55 6.55 238,200
Apr 17, 2024 7.06 7.15 6.92 6.94 6.94 168,400
Apr 16, 2024 6.97 7.13 6.90 7.00 7.00 258,400
Apr 15, 2024 7.22 7.24 6.95 7.03 7.03 159,600
Apr 12, 2024 7.27 7.28 6.96 7.21 7.21 276,800
Apr 11, 2024 7.53 7.62 7.25 7.34 7.34 191,100
Apr 10, 2024 7.81 7.86 7.48 7.50 7.50 160,100
Apr 9, 2024 7.94 8.08 7.91 8.03 8.03 179,200
Apr 8, 2024 7.84 7.98 7.78 7.92 7.92 789,600
Apr 5, 2024 7.70 7.91 7.62 7.80 7.80 1,409,900
Apr 4, 2024 8.16 8.25 7.70 7.76 7.76 332,900
Apr 3, 2024 7.76 8.06 7.70 8.06 8.06 388,700
Apr 2, 2024 7.77 7.85 7.68 7.81 7.81 321,400
Apr 1, 2024 8.10 8.11 7.77 7.95 7.95 155,000
Mar 28, 2024 7.74 8.11 7.74 8.07 8.07 172,100
Mar 27, 2024 7.60 7.80 7.56 7.77 7.77 296,100
Mar 26, 2024 7.50 7.60 7.39 7.55 7.55 159,700
Mar 25, 2024 7.34 7.48 7.31 7.42 7.42 162,700
Mar 22, 2024 7.71 7.71 7.34 7.35 7.35 126,200
Mar 21, 2024 7.77 7.88 7.62 7.67 7.67 316,700
Mar 20, 2024 7.68 7.82 7.52 7.74 7.74 309,300
Mar 19, 2024 7.69 7.80 7.57 7.68 7.68 161,900
Mar 18, 2024 7.68 7.88 7.50 7.71 7.71 360,600
Mar 15, 2024 7.72 7.85 7.60 7.68 7.68 335,000
Mar 14, 2024 8.04 8.06 7.64 7.76 7.76 215,000
Mar 13, 2024 8.20 8.34 7.84 8.05 8.05 308,200
Mar 12, 2024 8.43 8.47 8.03 8.23 8.23 388,500
Mar 11, 2024 8.49 8.82 8.38 8.44 8.44 191,500
Mar 8, 2024 9.10 9.28 8.66 8.75 8.75 468,600
Mar 7, 2024 9.02 9.15 8.31 9.02 9.02 712,500
Mar 6, 2024 8.91 9.31 8.53 9.06 9.06 546,900
Mar 5, 2024 9.00 9.90 8.47 8.99 8.99 722,700
Mar 4, 2024 10.75 10.83 10.55 10.59 10.59 582,300
Mar 1, 2024 10.58 10.76 10.20 10.69 10.69 457,200
Feb 29, 2024 10.54 10.71 10.47 10.56 10.56 442,300
Feb 28, 2024 10.54 10.69 10.24 10.33 10.33 473,300
Feb 27, 2024 10.54 10.83 10.51 10.67 10.67 383,900
Feb 26, 2024 10.36 10.60 10.26 10.45 10.45 397,400
Feb 23, 2024 10.18 10.65 10.01 10.37 10.37 419,400
Feb 22, 2024 10.51 10.55 10.15 10.23 10.23 426,600
Feb 21, 2024 10.35 10.53 10.25 10.40 10.40 328,800
Feb 20, 2024 10.45 10.50 10.18 10.42 10.42 443,200
Feb 16, 2024 10.39 10.65 10.33 10.60 10.60 490,700
Feb 15, 2024 10.01 10.50 9.98 10.49 10.49 578,700
Feb 14, 2024 9.92 10.10 9.82 9.90 9.90 440,800
Feb 13, 2024 9.60 9.77 9.45 9.76 9.76 564,700
Feb 12, 2024 9.82 10.06 9.82 10.04 10.04 548,300
Feb 9, 2024 10.00 10.05 9.73 9.88 9.88 468,300
Feb 8, 2024 9.63 9.92 9.59 9.87 9.87 503,500
Feb 7, 2024 9.68 9.93 9.56 9.69 9.69 555,500
Feb 6, 2024 9.51 9.87 9.51 9.74 9.74 474,300
Feb 5, 2024 9.55 9.67 9.43 9.56 9.56 553,100
Feb 2, 2024 9.60 9.73 9.54 9.60 9.60 313,700
Feb 1, 2024 9.75 9.84 9.53 9.75 9.75 431,800
Jan 31, 2024 9.42 9.93 9.40 9.67 9.67 224,200
Jan 30, 2024 9.61 9.62 9.47 9.52 9.52 383,500
Jan 29, 2024 9.59 9.84 9.47 9.68 9.68 485,000
Jan 26, 2024 9.52 9.65 9.43 9.53 9.53 401,600
Jan 25, 2024 9.36 9.54 9.24 9.51 9.51 514,800
Jan 24, 2024 9.05 9.43 8.97 9.20 9.20 481,300
Jan 23, 2024 9.20 9.32 8.68 8.86 8.86 509,300
Jan 22, 2024 8.86 9.06 8.82 9.04 9.04 442,400
Jan 19, 2024 8.22 8.80 7.98 8.78 8.78 609,400
Jan 18, 2024 7.88 8.33 7.88 8.14 8.14 316,200
Jan 17, 2024 7.80 7.90 7.67 7.82 7.82 129,300
Jan 16, 2024 7.84 7.96 7.63 7.95 7.95 199,700
Jan 12, 2024 8.07 8.27 7.84 7.90 7.90 145,500
Jan 11, 2024 8.18 8.18 7.73 8.00 8.00 425,700
Jan 10, 2024 8.51 8.62 8.02 8.22 8.22 591,200
Jan 9, 2024 8.47 8.77 8.29 8.47 8.47 764,900
Jan 8, 2024 8.58 9.25 8.57 8.59 8.59 1,047,500
Jan 5, 2024 7.43 8.74 7.34 8.55 8.55 1,416,600
Jan 4, 2024 6.63 6.77 6.52 6.75 6.75 206,400
Jan 3, 2024 6.82 7.09 6.55 6.63 6.63 449,900
Jan 2, 2024 6.76 6.97 6.76 6.91 6.91 350,900
Dec 29, 2023 6.89 6.94 6.76 6.83 6.83 473,600
Dec 28, 2023 6.94 7.03 6.85 6.88 6.88 454,300
Dec 27, 2023 7.16 7.34 6.92 6.99 6.99 145,000
Dec 26, 2023 7.01 7.22 6.98 7.14 7.14 267,400
Dec 22, 2023 7.18 7.36 6.98 7.00 7.00 295,000
Dec 21, 2023 7.16 7.32 7.04 7.15 7.15 298,400
Dec 20, 2023 7.06 7.36 6.93 6.95 6.95 205,300
Dec 19, 2023 7.15 7.31 6.99 7.06 7.06 357,100
Dec 18, 2023 7.28 7.50 7.10 7.14 7.14 174,400
Dec 15, 2023 7.74 7.84 7.14 7.29 7.29 496,300
Dec 14, 2023 7.96 8.18 7.48 7.65 7.65 379,300
Dec 13, 2023 7.48 7.81 7.26 7.76 7.76 1,954,200
Dec 12, 2023 7.50 7.54 7.29 7.50 7.50 223,300
Dec 11, 2023 7.49 7.58 7.38 7.55 7.55 352,900
Dec 8, 2023 7.38 7.66 7.38 7.51 7.51 324,800
Dec 7, 2023 7.32 7.47 7.12 7.42 7.42 247,600
Dec 6, 2023 6.88 7.37 6.19 7.30 7.30 672,700
Dec 5, 2023 7.15 7.30 6.74 6.94 6.94 490,800
Dec 4, 2023 6.84 7.17 6.83 7.15 7.15 305,000
Dec 1, 2023 6.52 6.95 6.35 6.88 6.88 456,900
Nov 30, 2023 6.50 6.63 6.36 6.55 6.55 1,504,400
Nov 29, 2023 6.30 6.54 6.18 6.48 6.48 359,100
Nov 28, 2023 5.97 6.31 5.95 6.22 6.22 415,000
Nov 27, 2023 5.95 6.04 5.84 5.98 5.98 278,400
Nov 24, 2023 5.85 6.04 5.85 5.95 5.95 77,300
Nov 22, 2023 6.05 6.19 5.81 5.90 5.90 237,100
Nov 21, 2023 5.96 6.02 5.78 5.96 5.96 1,519,700
Nov 20, 2023 5.92 6.15 5.81 6.05 6.05 377,700
Nov 17, 2023 5.88 5.99 5.77 5.88 5.88 498,000
Nov 16, 2023 5.66 5.81 5.43 5.80 5.80 1,024,300
Nov 15, 2023 5.62 5.99 5.61 5.76 5.76 629,900
Nov 14, 2023 5.43 5.83 5.41 5.62 5.62 1,619,300
Nov 13, 2023 5.02 5.27 4.97 5.15 5.15 172,600
Nov 10, 2023 5.08 5.08 4.83 5.02 5.02 368,500
Nov 9, 2023 5.47 5.56 5.00 5.05 5.05 391,300
Nov 8, 2023 5.33 5.43 4.89 5.40 5.40 600,300
Nov 7, 2023 4.20 5.50 4.16 5.38 5.38 869,400
Nov 6, 2023 4.10 4.10 3.92 3.93 3.93 376,500
Nov 3, 2023 3.94 4.18 3.92 4.04 4.04 493,500
Nov 2, 2023 3.60 3.81 3.56 3.80 3.80 486,500
Nov 1, 2023 3.76 3.76 3.45 3.61 3.61 1,280,000

Related Tickers