NASDAQ:AXGN
AxoGen Stock Price (Quote)
$5.88
-0.680 (-10.37%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.61 | $8.25 | Thursday, 2nd May 2024 AXGN stock ended at $5.88. This is 10.37% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 26.28% from a day low at $5.61 to a day high of $7.08. |
| 90 days | $5.61 | $10.83 | |
| 52 weeks | $3.45 | $10.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $9.04 | $9.18 | $8.96 | $9.11 | 138 375 |
| Mar 28, 2023 | $9.16 | $9.26 | $8.95 | $8.99 | 135 308 |
| Mar 27, 2023 | $9.13 | $9.42 | $9.13 | $9.22 | 160 778 |
| Mar 24, 2023 | $8.74 | $9.11 | $8.60 | $9.06 | 148 615 |
| Mar 23, 2023 | $8.76 | $8.92 | $8.67 | $8.76 | 245 191 |
| Mar 22, 2023 | $8.88 | $9.20 | $8.69 | $8.75 | 373 358 |
| Mar 21, 2023 | $8.53 | $9.04 | $8.53 | $8.91 | 395 518 |
| Mar 20, 2023 | $8.27 | $8.49 | $8.18 | $8.48 | 354 889 |
| Mar 17, 2023 | $7.92 | $8.34 | $7.92 | $8.22 | 826 799 |
| Mar 16, 2023 | $8.29 | $8.48 | $8.19 | $8.27 | 359 592 |
| Mar 15, 2023 | $8.23 | $8.70 | $8.17 | $8.40 | 390 126 |
| Mar 14, 2023 | $7.35 | $8.63 | $7.35 | $8.43 | 689 258 |
| Mar 13, 2023 | $7.42 | $7.71 | $7.20 | $7.53 | 462 855 |
| Mar 10, 2023 | $7.76 | $7.90 | $7.33 | $7.58 | 208 008 |
| Mar 09, 2023 | $8.16 | $8.30 | $7.85 | $7.88 | 144 232 |
| Mar 08, 2023 | $8.06 | $8.18 | $7.94 | $8.13 | 159 065 |
| Mar 07, 2023 | $8.27 | $8.35 | $8.08 | $8.09 | 119 254 |
| Mar 06, 2023 | $8.41 | $8.41 | $7.82 | $8.24 | 149 839 |
| Mar 03, 2023 | $8.28 | $8.50 | $8.18 | $8.46 | 107 652 |
| Mar 02, 2023 | $8.08 | $8.23 | $7.99 | $8.23 | 101 801 |
| Mar 01, 2023 | $8.28 | $8.34 | $8.10 | $8.16 | 119 303 |
| Feb 28, 2023 | $8.29 | $8.35 | $8.14 | $8.25 | 269 831 |
| Feb 27, 2023 | $8.34 | $8.47 | $8.24 | $8.33 | 198 695 |
| Feb 24, 2023 | $8.07 | $8.29 | $7.96 | $8.22 | 304 976 |
| Feb 23, 2023 | $8.19 | $8.19 | $7.92 | $8.14 | 175 322 |
