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 |
| Nov 25, 2016 | $8.80 | $8.90 | $8.75 | $8.80 | 111 646 |
| Nov 23, 2016 | $8.70 | $8.90 | $8.60 | $8.75 | 408 010 |
| Nov 22, 2016 | $9.00 | $9.00 | $8.60 | $8.65 | 514 511 |
| Nov 21, 2016 | $8.95 | $8.95 | $8.50 | $8.55 | 200 932 |
| Nov 18, 2016 | $8.75 | $8.90 | $8.75 | $8.90 | 155 393 |
| Nov 17, 2016 | $8.65 | $8.80 | $8.55 | $8.75 | 196 130 |
| Nov 16, 2016 | $8.60 | $8.65 | $8.45 | $8.60 | 88 758 |
| Nov 15, 2016 | $8.50 | $8.65 | $8.40 | $8.60 | 126 973 |
| Nov 14, 2016 | $8.65 | $8.65 | $8.45 | $8.55 | 124 851 |
| Nov 11, 2016 | $8.20 | $8.65 | $8.00 | $8.55 | 216 715 |
| Nov 10, 2016 | $8.35 | $8.45 | $8.05 | $8.20 | 260 191 |
| Nov 09, 2016 | $7.75 | $8.20 | $7.65 | $8.15 | 364 298 |
| Nov 08, 2016 | $7.80 | $7.95 | $7.70 | $7.90 | 191 797 |
| Nov 07, 2016 | $8.15 | $8.15 | $7.70 | $7.80 | 390 100 |
| Nov 04, 2016 | $8.35 | $8.35 | $7.95 | $8.05 | 446 100 |
| Nov 03, 2016 | $8.75 | $9.16 | $8.05 | $8.60 | 426 100 |
| Nov 02, 2016 | $8.75 | $9.20 | $8.60 | $9.10 | 267 600 |
| Nov 01, 2016 | $8.90 | $8.90 | $8.50 | $8.75 | 147 700 |
| Oct 31, 2016 | $8.90 | $9.08 | $8.80 | $8.85 | 310 300 |
| Oct 28, 2016 | $8.85 | $9.00 | $8.75 | $8.90 | 184 500 |
| Oct 27, 2016 | $8.85 | $8.90 | $8.75 | $8.80 | 122 400 |
| Oct 26, 2016 | $8.95 | $9.00 | $8.75 | $8.80 | 150 900 |
| Oct 25, 2016 | $8.95 | $9.00 | $8.80 | $8.90 | 85 700 |
| Oct 24, 2016 | $8.95 | $9.10 | $8.80 | $8.95 | 129 400 |
| Oct 21, 2016 | $8.95 | $9.00 | $8.80 | $8.95 | 82 700 |
