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 |
| May 12, 2020 | $8.79 | $8.86 | $8.10 | $8.71 | 763 778 |
| May 11, 2020 | $8.94 | $9.09 | $8.35 | $8.81 | 969 828 |
| May 08, 2020 | $8.44 | $9.30 | $8.43 | $8.95 | 706 100 |
| May 07, 2020 | $9.36 | $9.49 | $8.00 | $8.32 | 997 302 |
| May 06, 2020 | $9.89 | $10.32 | $9.63 | $9.89 | 445 358 |
| May 05, 2020 | $9.85 | $10.17 | $9.66 | $9.75 | 744 999 |
| May 04, 2020 | $9.73 | $9.97 | $9.38 | $9.71 | 262 650 |
| May 01, 2020 | $9.89 | $9.91 | $9.35 | $9.84 | 330 953 |
| Apr 30, 2020 | $9.97 | $10.28 | $9.73 | $9.75 | 347 500 |
| Apr 29, 2020 | $9.31 | $10.25 | $9.19 | $10.12 | 663 502 |
| Apr 28, 2020 | $8.95 | $9.35 | $8.75 | $9.08 | 494 510 |
| Apr 27, 2020 | $8.35 | $8.88 | $8.23 | $8.68 | 530 012 |
| Apr 24, 2020 | $8.31 | $8.44 | $7.86 | $8.35 | 419 320 |
| Apr 23, 2020 | $8.18 | $8.54 | $7.77 | $8.32 | 750 147 |
| Apr 22, 2020 | $7.62 | $8.47 | $7.42 | $8.23 | 820 968 |
| Apr 21, 2020 | $7.60 | $7.75 | $7.29 | $7.44 | 894 253 |
| Apr 20, 2020 | $7.69 | $8.00 | $7.21 | $7.75 | 1 234 400 |
| Apr 17, 2020 | $7.69 | $8.00 | $7.21 | $7.71 | 1 234 464 |
| Apr 16, 2020 | $7.84 | $8.13 | $7.16 | $7.35 | 742 107 |
| Apr 15, 2020 | $8.05 | $8.18 | $7.54 | $7.83 | 841 857 |
| Apr 14, 2020 | $8.15 | $8.69 | $8.07 | $8.35 | 1 064 366 |
| Apr 13, 2020 | $8.22 | $8.22 | $7.70 | $7.97 | 643 775 |
| Apr 09, 2020 | $8.37 | $8.37 | $7.93 | $8.10 | 583 367 |
| Apr 08, 2020 | $8.17 | $8.50 | $7.84 | $8.23 | 894 374 |
| Apr 07, 2020 | $8.46 | $8.50 | $7.85 | $7.98 | 703 654 |
