Skip to main content

Axogen, Inc. - Common Stock (NQ:AXGN)

12.67 -0.42 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 13.08 13.34 12.57 12.67 1,561,165 -0.42(-3.21%)
Jul 31, 2025 13.60 13.90 13.00 13.09 1,559,808 -0.11(-0.83%)
Jul 30, 2025 13.35 13.73 12.99 13.20 1,593,586 -0.23(-1.71%)
Jul 29, 2025 13.34 14.39 13.11 13.43 5,555,962 +0.44(+3.39%)
Jul 28, 2025 13.35 13.86 12.90 12.99 3,011,044 -0.38(-2.84%)
Jul 25, 2025 13.31 13.64 13.01 13.37 762,003 +0.16(+1.21%)
Jul 24, 2025 13.50 13.62 12.92 13.21 1,499,840 -0.25(-1.86%)
Jul 23, 2025 12.60 13.65 12.54 13.46 1,551,292 +0.92(+7.34%)
Jul 22, 2025 11.61 12.75 11.61 12.54 1,652,289 +0.93(+8.01%)
Jul 21, 2025 11.29 11.77 11.27 11.61 498,516 +0.33(+2.93%)
Jul 18, 2025 11.82 11.82 11.25 11.28 676,557 -0.35(-3.01%)
Jul 17, 2025 11.83 11.96 11.45 11.63 1,062,037 -0.19(-1.61%)
Jul 16, 2025 11.79 11.98 11.61 11.82 621,227 +0.15(+1.29%)
Jul 15, 2025 12.04 12.21 11.34 11.67 1,038,927 -0.35(-2.91%)
Jul 14, 2025 11.86 12.21 11.75 12.02 945,950 +0.13(+1.09%)
Jul 11, 2025 12.00 12.22 11.61 11.89 1,100,942 -0.16(-1.33%)
Jul 10, 2025 11.68 12.28 11.63 12.05 1,131,196 +0.29(+2.47%)
Jul 09, 2025 11.49 11.90 11.26 11.76 1,087,599 +0.28(+2.44%)
Jul 08, 2025 11.28 11.70 11.15 11.48 1,353,005 +0.12(+1.06%)
Jul 07, 2025 10.90 11.41 10.71 11.36 1,060,872 +0.43(+3.93%)
Jul 03, 2025 11.13 11.18 10.77 10.93 169,683 -0.13(-1.18%)
Jul 02, 2025 10.85 11.19 10.78 11.06 882,223 +0.10(+0.91%)
Jul 01, 2025 10.76 11.11 10.58 10.96 745,410 +0.11(+1.01%)
Jun 30, 2025 10.55 11.11 10.50 10.85 1,268,500 +0.35(+3.33%)
Jun 27, 2025 10.47 10.62 10.20 10.50 1,101,152 +0.03(+0.29%)
Jun 26, 2025 10.23 10.74 10.14 10.47 596,355 +0.22(+2.15%)
Jun 25, 2025 10.15 10.33 9.970 10.25 419,996 +0.10(+0.99%)
Jun 24, 2025 9.770 10.40 9.520 10.15 621,200 +0.36(+3.68%)
Jun 23, 2025 9.710 9.800 9.345 9.790 342,529 +0.06(+0.62%)
Jun 20, 2025 9.450 9.925 9.390 9.730 892,651 +0.44(+4.74%)
Jun 18, 2025 9.530 9.600 9.215 9.290 554,190 -0.24(-2.52%)
Jun 17, 2025 9.630 9.720 9.275 9.530 498,436 -0.22(-2.26%)
Jun 16, 2025 9.840 9.980 9.680 9.750 793,176 +0.00(+0.00%)
Jun 13, 2025 9.870 10.00 9.630 9.750 560,252 -0.29(-2.89%)
Jun 12, 2025 10.07 10.28 9.790 10.04 550,291 -0.13(-1.28%)
Jun 11, 2025 10.79 10.79 10.16 10.17 615,955 -0.51(-4.78%)
Jun 10, 2025 10.49 10.86 10.41 10.68 976,504 +0.27(+2.59%)
Jun 09, 2025 11.04 11.04 10.30 10.41 973,824 -0.51(-4.67%)
Jun 06, 2025 10.86 11.23 10.78 10.92 722,099 +0.12(+1.11%)
Jun 05, 2025 11.05 11.05 10.65 10.80 505,686 -0.10(-0.92%)
Jun 04, 2025 11.34 11.47 10.83 10.90 358,406 -0.46(-4.05%)
Jun 03, 2025 10.90 11.46 10.82 11.36 462,127 +0.39(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.