Axogen Inc (AXGN) Historical Stock Data
5.96 ↑0.13 (2.23%)
As of May 8, 2024, 1:13pm EST.
Historical Data
In the past 30 trading days, AXGN is down -0.48% a day on average. There have been 16 days where Axogen Inc closed green and 14 days where AXGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5.69 | 5.83 | ↑$0.14 (2.46%) | 5.66 | 6.00 | 356.61K |
| 2024-05-06 | 5.85 | 5.67 | ↓$0.18 (-3.08%) | 5.55 | 6.01 | 472.29K |
| 2024-05-03 | 5.89 | 5.79 | ↓$0.10 (-1.70%) | 5.71 | 6.18 | 307.05K |
| 2024-05-02 | 6.48 | 5.88 | ↓$0.60 (-9.26%) | 5.61 | 7.08 | 372.51K |
| 2024-05-01 | 6.40 | 6.56 | ↑$0.16 (2.50%) | 6.40 | 6.77 | 217.40K |
| 2024-04-30 | 6.58 | 6.41 | ↓$0.17 (-2.58%) | 6.39 | 6.66 | 209.69K |
| 2024-04-29 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.49 | 6.87 | 261.36K |
| 2024-04-26 | 6.53 | 6.63 | ↑$0.10 (1.53%) | 6.43 | 6.70 | 421.18K |
| 2024-04-25 | 6.72 | 6.52 | ↓$0.20 (-2.98%) | 6.46 | 6.87 | 232.93K |
| 2024-04-24 | 6.93 | 6.87 | ↓$0.06 (-0.87%) | 6.82 | 6.98 | 123.61K |
| 2024-04-23 | 6.84 | 6.97 | ↑$0.13 (1.90%) | 6.78 | 7.15 | 166.48K |
| 2024-04-22 | 6.54 | 6.86 | ↑$0.32 (4.89%) | 6.45 | 6.87 | 408.50K |
| 2024-04-19 | 6.45 | 6.50 | ↑$0.05 (0.78%) | 6.30 | 6.60 | 332.07K |
| 2024-04-18 | 6.89 | 6.55 | ↓$0.34 (-4.93%) | 6.49 | 6.95 | 238.25K |
| 2024-04-17 | 7.06 | 6.94 | ↓$0.12 (-1.70%) | 6.92 | 7.15 | 168.44K |
| 2024-04-16 | 6.97 | 7.00 | ↑$0.03 (0.43%) | 6.90 | 7.13 | 258.44K |
| 2024-04-15 | 7.22 | 7.03 | ↓$0.19 (-2.63%) | 6.95 | 7.24 | 159.63K |
| 2024-04-12 | 7.27 | 7.21 | ↓$0.06 (-0.83%) | 6.96 | 7.28 | 276.83K |
| 2024-04-11 | 7.53 | 7.34 | ↓$0.19 (-2.52%) | 7.25 | 7.62 | 191.11K |
| 2024-04-10 | 7.81 | 7.50 | ↓$0.31 (-3.97%) | 7.48 | 7.86 | 160.25K |
| 2024-04-09 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.91 | 8.08 | 179.23K |
| 2024-04-08 | 7.84 | 7.92 | ↑$0.08 (1.02%) | 7.78 | 7.98 | 789.61K |
| 2024-04-05 | 7.70 | 7.80 | ↑$0.10 (1.30%) | 7.62 | 7.91 | 1.41M |
| 2024-04-04 | 8.16 | 7.76 | ↓$0.40 (-4.90%) | 7.70 | 8.25 | 332.86K |
| 2024-04-03 | 7.76 | 8.06 | ↑$0.30 (3.87%) | 7.70 | 8.06 | 388.68K |
| 2024-04-02 | 7.77 | 7.81 | ↑$0.04 (0.51%) | 7.68 | 7.85 | 321.43K |
| 2024-04-01 | 8.10 | 7.95 | ↓$0.15 (-1.85%) | 7.77 | 8.11 | 154.98K |
| 2024-03-28 | 7.74 | 8.07 | ↑$0.33 (4.26%) | 7.74 | 8.11 | 172.10K |
| 2024-03-27 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.56 | 7.80 | 296.09K |
| 2024-03-26 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.39 | 7.60 | 159.68K |
Create an account or log in to view more rows.
$AXGN hold
$AXGN just waiting ….
$AXGN never selling
$AXGN prepare your cash to buy dip
$AXGN Dip buyers are going to get wrecked
$AXGN has just been halted from trading due to volatility.
$AXGN not good
$AXGN rubbish
$AXGN we need more volume
$AXGN News Plz.....