NASDAQ:AXGN
AxoGen Stock Price (Quote)
$5.98
+0.110 (+1.87%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.56 | $8.08 | Thursday, 9th May 2024 AXGN stock ended at $5.98. This is 1.87% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.75% from a day low at $5.86 to a day high of $6.08. |
| 90 days | $5.56 | $10.83 | |
| 52 weeks | $3.45 | $10.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $9.10 | $9.10 | $8.80 | $8.90 | 173 010 |
| Dec 30, 2016 | $9.00 | $9.05 | $8.80 | $9.00 | 427 863 |
| Dec 29, 2016 | $8.55 | $9.05 | $8.35 | $8.95 | 241 701 |
| Dec 28, 2016 | $8.50 | $8.60 | $8.35 | $8.50 | 150 889 |
| Dec 27, 2016 | $8.40 | $8.60 | $8.35 | $8.50 | 133 305 |
| Dec 23, 2016 | $8.55 | $8.65 | $8.40 | $8.50 | 58 934 |
| Dec 22, 2016 | $8.60 | $8.75 | $8.50 | $8.55 | 79 939 |
| Dec 21, 2016 | $8.75 | $8.75 | $8.55 | $8.65 | 104 592 |
| Dec 20, 2016 | $8.65 | $8.70 | $8.60 | $8.65 | 84 252 |
| Dec 19, 2016 | $8.75 | $8.85 | $8.55 | $8.55 | 78 200 |
| Dec 16, 2016 | $8.85 | $9.10 | $8.75 | $8.80 | 226 396 |
| Dec 15, 2016 | $8.75 | $8.90 | $8.60 | $8.85 | 119 874 |
| Dec 14, 2016 | $8.80 | $8.95 | $8.65 | $8.70 | 80 465 |
| Dec 13, 2016 | $8.45 | $8.93 | $8.25 | $8.90 | 139 463 |
| Dec 12, 2016 | $8.20 | $8.55 | $8.15 | $8.40 | 140 191 |
| Dec 09, 2016 | $8.40 | $8.55 | $8.23 | $8.25 | 153 846 |
| Dec 08, 2016 | $8.35 | $8.55 | $8.30 | $8.35 | 200 030 |
| Dec 07, 2016 | $8.43 | $8.43 | $8.20 | $8.35 | 141 318 |
| Dec 06, 2016 | $8.45 | $8.50 | $8.25 | $8.45 | 67 666 |
| Dec 05, 2016 | $8.15 | $8.50 | $8.15 | $8.40 | 109 546 |
| Dec 02, 2016 | $8.20 | $8.40 | $8.05 | $8.10 | 84 557 |
| Dec 01, 2016 | $8.40 | $8.50 | $8.05 | $8.20 | 268 352 |
| Nov 30, 2016 | $8.55 | $8.55 | $8.30 | $8.35 | 133 799 |
| Nov 29, 2016 | $8.55 | $8.62 | $8.30 | $8.45 | 158 291 |
| Nov 28, 2016 | $8.75 | $8.90 | $8.45 | $8.45 | 268 807 |
