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 |
| Oct 20, 2016 | $8.90 | $9.10 | $8.88 | $8.95 | 189 300 |
| Oct 19, 2016 | $8.80 | $8.95 | $8.75 | $8.90 | 77 600 |
| Oct 18, 2016 | $8.70 | $8.85 | $8.70 | $8.75 | 57 400 |
| Oct 17, 2016 | $8.75 | $8.75 | $8.70 | $8.70 | 74 600 |
| Oct 14, 2016 | $8.56 | $8.75 | $8.30 | $8.72 | 291 500 |
| Oct 13, 2016 | $8.56 | $8.72 | $8.49 | $8.72 | 124 300 |
| Oct 12, 2016 | $8.66 | $8.73 | $8.60 | $8.62 | 115 800 |
| Oct 11, 2016 | $8.99 | $9.05 | $8.56 | $8.74 | 212 200 |
| Oct 10, 2016 | $9.25 | $9.25 | $8.95 | $9.05 | 168 800 |
| Oct 07, 2016 | $8.08 | $9.28 | $8.05 | $9.15 | 1 242 100 |
| Oct 06, 2016 | $8.49 | $8.49 | $8.21 | $8.24 | 105 200 |
| Oct 05, 2016 | $8.69 | $8.70 | $8.43 | $8.45 | 108 300 |
| Oct 04, 2016 | $8.98 | $8.98 | $8.58 | $8.60 | 55 400 |
| Oct 03, 2016 | $8.95 | $9.03 | $8.88 | $8.92 | 116 900 |
| Sep 30, 2016 | $8.75 | $9.13 | $8.75 | $9.03 | 345 900 |
| Sep 29, 2016 | $8.86 | $8.86 | $8.54 | $8.75 | 82 200 |
| Sep 28, 2016 | $8.88 | $8.93 | $8.60 | $8.86 | 62 600 |
| Sep 27, 2016 | $8.68 | $8.96 | $8.68 | $8.83 | 85 700 |
| Sep 26, 2016 | $8.83 | $8.83 | $8.62 | $8.62 | 55 900 |
| Sep 23, 2016 | $9.19 | $9.19 | $8.83 | $8.86 | 48 600 |
| Sep 22, 2016 | $8.73 | $9.21 | $8.73 | $9.19 | 149 800 |
| Sep 21, 2016 | $8.30 | $8.64 | $8.12 | $8.62 | 67 100 |
| Sep 20, 2016 | $8.51 | $8.62 | $8.12 | $8.28 | 140 100 |
| Sep 19, 2016 | $8.58 | $8.73 | $8.40 | $8.51 | 74 600 |
| Sep 16, 2016 | $8.40 | $8.62 | $8.34 | $8.57 | 141 600 |
