NASDAQ:AXGN
AxoGen Stock Price (Quote)
$5.79
-0.0900 (-1.53%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.61 | $8.25 | Friday, 3rd May 2024 AXGN stock ended at $5.79. This is 1.53% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.23% from a day low at $5.71 to a day high of $6.18. |
| 90 days | $5.61 | $10.83 | |
| 52 weeks | $3.45 | $10.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $9.70 | $10.01 | $9.52 | $9.67 | 315 523 |
| Jun 17, 2020 | $10.13 | $10.13 | $9.70 | $9.80 | 321 052 |
| Jun 16, 2020 | $10.38 | $10.61 | $9.80 | $9.87 | 255 067 |
| Jun 15, 2020 | $8.98 | $9.99 | $8.98 | $9.82 | 304 404 |
| Jun 12, 2020 | $9.61 | $9.69 | $8.85 | $9.20 | 239 197 |
| Jun 11, 2020 | $9.85 | $9.85 | $9.13 | $9.28 | 481 347 |
| Jun 10, 2020 | $10.14 | $10.30 | $9.74 | $10.17 | 310 015 |
| Jun 09, 2020 | $10.67 | $10.70 | $10.10 | $10.12 | 247 792 |
| Jun 08, 2020 | $11.07 | $11.32 | $10.51 | $10.73 | 338 773 |
| Jun 05, 2020 | $10.34 | $10.98 | $10.19 | $10.81 | 599 361 |
| Jun 04, 2020 | $10.30 | $10.56 | $9.96 | $10.02 | 249 518 |
| Jun 03, 2020 | $9.73 | $10.48 | $9.73 | $10.43 | 421 538 |
| Jun 02, 2020 | $9.75 | $9.90 | $9.54 | $9.85 | 353 746 |
| Jun 01, 2020 | $9.66 | $9.84 | $9.33 | $9.72 | 378 275 |
| May 29, 2020 | $8.69 | $9.78 | $8.57 | $9.70 | 502 859 |
| May 28, 2020 | $9.72 | $9.80 | $9.11 | $9.18 | 318 983 |
| May 27, 2020 | $9.34 | $9.74 | $8.79 | $9.63 | 515 482 |
| May 26, 2020 | $8.12 | $9.40 | $8.00 | $9.27 | 624 736 |
| May 22, 2020 | $8.10 | $8.10 | $7.65 | $7.90 | 263 847 |
| May 21, 2020 | $8.20 | $8.38 | $8.08 | $8.08 | 363 438 |
| May 20, 2020 | $8.20 | $8.47 | $7.96 | $8.22 | 435 625 |
| May 19, 2020 | $8.29 | $8.34 | $7.97 | $8.04 | 539 324 |
| May 18, 2020 | $8.38 | $8.57 | $8.14 | $8.25 | 406 131 |
| May 15, 2020 | $8.13 | $8.45 | $7.84 | $8.05 | 344 505 |
| May 14, 2020 | $8.11 | $8.30 | $7.88 | $8.18 | 308 365 |
