Axogen Inc (AXGN) Historical Stock Data

33.32 ↑0.47 (1.42%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AXGN is up 1.57% a day on average. There have been 19 days where Axogen Inc closed green and 11 days where AXGN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-07	23.99	23.57	↓$0.42 (-1.75%)	23.21	24.17	0.96M
2025-11-06	23.39	23.99	↑$0.60 (2.57%)	23.19	24.04	696.56K
2025-11-05	23.86	23.38	↓$0.48 (-2.01%)	23.22	24.25	769.42K
2025-11-04	23.06	23.77	↑$0.71 (3.08%)	22.92	23.83	715.90K
2025-11-03	22.10	23.25	↑$1.15 (5.20%)	21.95	23.42	1.09M
2025-10-31	22.68	22.22	↓$0.46 (-2.03%)	21.68	22.99	1.21M
2025-10-30	22.91	22.68	↓$0.23 (-1.00%)	21.84	23.14	1.89M
2025-10-29	18.92	22.25	↑$3.33 (17.60%)	18.46	22.95	2.59M
2025-10-28	17.75	18.08	↑$0.33 (1.86%)	17.14	18.11	1.03M
2025-10-27	18.24	17.77	↓$0.47 (-2.58%)	17.61	18.24	782.56K
2025-10-24	18.20	18.17	↓$0.03 (-0.16%)	18.06	18.34	485.74K