AXGN

Axogen Historical Data - AXGN

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Axogen Inc AXGN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.15 1.68% 9.08 00:12:14
Open Price Low Price High Price Close Price Previous Close
9.01 8.81 9.08 8.93
more quote information »

AXGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6810.178.819.47332,077-0.60-6.2%
1 Month7.3310.95997.069.08480,6751.7523.87%
3 Months9.5610.95996.878.52330,786-0.48-5.02%
6 Months10.1810.996.878.90362,649-1.10-10.81%
1 Year20.8222.81996.8711.30267,736-11.74-56.39%
3 Years21.2523.946.8713.34336,564-12.17-57.27%
5 Years15.4556.84996.8720.42376,290-6.37-41.23%

AXGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 8.93 -0.25 -2.72% 9.14 9.38 8.85 396,941
25 May 2022 9.18 -0.76 -7.65% 9.73 9.73 9.04 335,595
24 May 2022 9.94 -0.06 -0.6% 10.10 10.17 9.67 312,357
21 May 2022 10.00 0.48 5.04% 9.68 10.06 9.48 294,136
20 May 2022 9.52 -0.35 -3.55% 9.68 9.91 9.37 321,358
19 May 2022 9.87 -0.07 -0.7% 9.74 10.02 9.49 316,641
18 May 2022 9.94 0.35 3.65% 9.80 10.16 9.67 428,874
17 May 2022 9.59 0.19 2.02% 9.42 9.62 9.17 231,846
14 May 2022 9.40 0.54 6.09% 8.95 9.5284 8.785 436,883
13 May 2022 8.86 0.43 5.1% 8.30 8.99 8.09 376,751
12 May 2022 8.43 -0.88 -9.45% 9.32 9.42 8.30 241,125
11 May 2022 9.31 -0.01 -0.11% 9.32 10.04 9.20 549,555
10 May 2022 9.32 0.29 3.21% 8.81 9.422 8.68 648,310
07 May 2022 9.03 -0.74 -7.57% 9.77 9.79 8.99 552,223
06 May 2022 9.77 1.51 18.28% 9.05 10.9599 8.94 2,101,204
05 May 2022 8.26 0.34 4.29% 7.91 8.53 7.34 432,219
04 May 2022 7.92 0.42 5.6% 7.49 8.115 7.465 329,297
03 May 2022 7.50 0.26 3.59% 7.20 7.80 7.09 482,760
30 Apr 2022 7.24 -0.19 -2.56% 7.43 7.59 7.14 492,156
29 Apr 2022 7.43 0.21 2.91% 7.33 7.62 7.06 333,269
28 Apr 2022 7.22 0.08 1.12% 7.10 7.45 6.89 307,798
27 Apr 2022 7.14 -0.23 -3.12% 7.24 7.34 7.05 332,937
Your Recent History
NASDAQ
AXGN
Axogen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 14:28:30