Axogen Inc (AXGN) Historical Stock Data
32.74 ↑0.76 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXGN is up 0.91% a day on average. There have been 20 days where Axogen Inc closed green and 10 days where AXGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 32.03 | 32.74 | ↑$0.71 (2.22%) | 31.70 | 33.14 | 498.25K |
| 2025-12-19 | 31.53 | 31.98 | ↑$0.45 (1.43%) | 31.06 | 32.57 | 755.48K |
| 2025-12-18 | 31.39 | 31.70 | ↑$0.31 (0.99%) | 31.00 | 32.77 | 1.05M |
| 2025-12-17 | 29.64 | 31.39 | ↑$1.75 (5.90%) | 29.08 | 31.73 | 1.36M |
| 2025-12-16 | 29.55 | 29.35 | ↓$0.20 (-0.68%) | 28.98 | 30.04 | 816.26K |
| 2025-12-15 | 30.14 | 29.78 | ↓$0.36 (-1.19%) | 29.59 | 30.53 | 536.23K |
| 2025-12-12 | 30.21 | 30.39 | ↑$0.18 (0.60%) | 29.73 | 30.76 | 510K |
| 2025-12-11 | 29.88 | 29.98 | ↑$0.10 (0.33%) | 28.88 | 30.28 | 718.08K |
| 2025-12-10 | 30.40 | 30.01 | ↓$0.39 (-1.28%) | 29.68 | 31.25 | 662.79K |
| 2025-12-09 | 30.85 | 30.61 | ↓$0.24 (-0.78%) | 29.51 | 31.65 | 1.40M |
| 2025-12-08 | 33.03 | 30.79 | ↓$2.24 (-6.78%) | 30.58 | 33.14 | 1.27M |
| 2025-12-05 | 32.95 | 33.32 | ↑$0.37 (1.12%) | 32.91 | 33.92 | 823.08K |
| 2025-12-04 | 31.07 | 32.86 | ↑$1.79 (5.75%) | 30.24 | 34.24 | 3.15M |
| 2025-12-03 | 27.64 | 28.33 | ↑$0.69 (2.50%) | 27.50 | 28.75 | 1.05M |
| 2025-12-02 | 28.58 | 27.69 | ↓$0.89 (-3.11%) | 27.65 | 28.76 | 532.09K |
| 2025-12-01 | 29.07 | 28.53 | ↓$0.54 (-1.86%) | 28.12 | 29.32 | 697.27K |
| 2025-11-28 | 28.64 | 28.65 | ↑$0.01 (0.03%) | 28.16 | 28.99 | 236.19K |
| 2025-11-26 | 28.26 | 28.55 | ↑$0.29 (1.03%) | 28.00 | 28.72 | 380.87K |
| 2025-11-25 | 28.41 | 28.32 | ↓$0.09 (-0.32%) | 28.10 | 28.74 | 640.96K |
| 2025-11-24 | 26.92 | 28.39 | ↑$1.47 (5.46%) | 26.92 | 28.92 | 2.05M |
| 2025-11-21 | 25.56 | 26.87 | ↑$1.31 (5.13%) | 25.21 | 27.69 | 1.28M |
| 2025-11-20 | 25.31 | 25.67 | ↑$0.36 (1.42%) | 25.16 | 26.61 | 1.43M |
| 2025-11-19 | 24.08 | 25.26 | ↑$1.18 (4.90%) | 23.61 | 25.83 | 1.01M |
| 2025-11-18 | 23.57 | 24.01 | ↑$0.44 (1.87%) | 23.00 | 24.26 | 451.22K |
| 2025-11-17 | 23.63 | 23.57 | ↓$0.06 (-0.25%) | 23.28 | 24.04 | 275.42K |
| 2025-11-14 | 23.49 | 23.55 | ↑$0.06 (0.26%) | 23.32 | 24.18 | 472.64K |
| 2025-11-13 | 24.02 | 24.04 | ↑$0.02 (0.08%) | 23.75 | 24.19 | 436.76K |
| 2025-11-12 | 24.33 | 24.09 | ↓$0.24 (-0.99%) | 24.08 | 24.63 | 605.10K |
| 2025-11-11 | 24.00 | 24.46 | ↑$0.46 (1.92%) | 23.62 | 24.92 | 519.94K |
| 2025-11-10 | 23.65 | 24.00 | ↑$0.35 (1.48%) | 23.32 | 24.10 | 672.27K |
Create an account or log in to view more rows.
$AXGN fake wall lets break it
$AXGN It's happening!
$AXGN FYI - leaning bullish
$AXGN BOUGHT TODAY!
$AXGN Holding Pattern
$AXGN bull trap confirmed
$AXGN Games being played here.
$AXGN has just been halted from trading due to volatility.
$AXGN good place to average up
$AXGN gonna come down hard today