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 |
| Aug 10, 2016 | $8.29 | $8.42 | $8.09 | $8.26 | 206 500 |
| Aug 09, 2016 | $8.39 | $8.50 | $8.16 | $8.30 | 238 800 |
| Aug 08, 2016 | $8.62 | $8.75 | $8.33 | $8.44 | 316 100 |
| Aug 05, 2016 | $8.45 | $8.70 | $8.32 | $8.53 | 450 900 |
| Aug 04, 2016 | $8.04 | $8.95 | $7.93 | $8.37 | 1 550 500 |
| Aug 03, 2016 | $6.69 | $7.21 | $6.51 | $7.18 | 344 000 |
| Aug 02, 2016 | $6.60 | $6.76 | $6.52 | $6.69 | 227 100 |
| Aug 01, 2016 | $6.68 | $6.77 | $6.60 | $6.64 | 108 100 |
| Jul 29, 2016 | $6.80 | $6.85 | $6.65 | $6.72 | 212 300 |
| Jul 28, 2016 | $6.72 | $6.76 | $6.52 | $6.72 | 187 200 |
| Jul 27, 2016 | $6.64 | $6.80 | $6.48 | $6.72 | 123 700 |
| Jul 26, 2016 | $6.52 | $6.67 | $6.45 | $6.64 | 206 600 |
| Jul 25, 2016 | $6.57 | $6.68 | $6.41 | $6.49 | 124 300 |
| Jul 22, 2016 | $6.61 | $6.71 | $6.51 | $6.61 | 87 800 |
| Jul 21, 2016 | $6.97 | $7.03 | $6.48 | $6.64 | 286 900 |
| Jul 20, 2016 | $6.91 | $7.02 | $6.80 | $6.99 | 116 500 |
| Jul 19, 2016 | $6.80 | $6.92 | $6.71 | $6.84 | 72 000 |
| Jul 18, 2016 | $6.87 | $6.99 | $6.72 | $6.85 | 198 100 |
| Jul 15, 2016 | $7.68 | $7.68 | $6.85 | $6.92 | 449 400 |
| Jul 14, 2016 | $7.82 | $7.89 | $7.57 | $7.63 | 394 200 |
| Jul 13, 2016 | $7.70 | $7.81 | $7.61 | $7.78 | 232 100 |
| Jul 12, 2016 | $7.89 | $7.95 | $7.64 | $7.65 | 424 000 |
| Jul 11, 2016 | $7.73 | $7.97 | $7.68 | $7.86 | 310 100 |
| Jul 08, 2016 | $7.31 | $7.66 | $7.25 | $7.64 | 331 900 |
| Jul 07, 2016 | $7.13 | $7.35 | $7.03 | $7.23 | 135 200 |
