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 |
| Sep 15, 2016 | $8.44 | $8.51 | $8.31 | $8.34 | 85 700 |
| Sep 14, 2016 | $8.20 | $8.36 | $8.17 | $8.25 | 40 400 |
| Sep 13, 2016 | $8.44 | $8.48 | $8.14 | $8.19 | 51 600 |
| Sep 12, 2016 | $8.05 | $8.49 | $7.81 | $8.42 | 153 800 |
| Sep 09, 2016 | $9.33 | $9.33 | $8.22 | $8.30 | 365 500 |
| Sep 08, 2016 | $8.96 | $9.88 | $8.96 | $9.36 | 327 200 |
| Sep 07, 2016 | $8.89 | $9.15 | $8.89 | $9.00 | 120 000 |
| Sep 06, 2016 | $8.90 | $9.05 | $8.76 | $8.94 | 133 600 |
| Sep 02, 2016 | $9.06 | $9.10 | $8.65 | $8.89 | 86 000 |
| Sep 01, 2016 | $8.99 | $9.03 | $8.72 | $8.99 | 119 100 |
| Aug 31, 2016 | $9.17 | $9.17 | $8.84 | $9.01 | 124 900 |
| Aug 30, 2016 | $8.87 | $9.20 | $8.77 | $9.09 | 199 100 |
| Aug 29, 2016 | $8.79 | $8.99 | $8.61 | $8.95 | 73 900 |
| Aug 26, 2016 | $8.83 | $8.97 | $8.78 | $8.86 | 32 600 |
| Aug 25, 2016 | $8.78 | $8.88 | $8.62 | $8.85 | 81 800 |
| Aug 24, 2016 | $8.97 | $9.05 | $8.77 | $8.82 | 111 900 |
| Aug 23, 2016 | $8.89 | $9.05 | $8.86 | $8.94 | 71 400 |
| Aug 22, 2016 | $9.09 | $9.17 | $8.83 | $8.93 | 115 400 |
| Aug 19, 2016 | $8.97 | $9.18 | $8.89 | $9.02 | 199 100 |
| Aug 18, 2016 | $8.92 | $8.97 | $8.88 | $8.97 | 108 800 |
| Aug 17, 2016 | $8.79 | $9.00 | $8.69 | $8.97 | 141 800 |
| Aug 16, 2016 | $8.90 | $8.98 | $8.55 | $8.76 | 171 700 |
| Aug 15, 2016 | $8.98 | $9.24 | $8.88 | $8.91 | 286 700 |
| Aug 12, 2016 | $9.01 | $9.16 | $8.94 | $9.07 | 201 800 |
| Aug 11, 2016 | $8.27 | $9.10 | $8.16 | $8.95 | 386 900 |
