NASDAQ:AXGN
AxoGen Stock Price (Quote)
$5.87
+0.0400 (+0.686%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.56 | $8.08 | Wednesday, 8th May 2024 AXGN stock ended at $5.87. This is 0.686% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.56% from a day low at $5.76 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 |
| Jul 05, 2016 | $6.96 | $7.25 | $6.90 | $7.12 | 179 000 |
| Jul 01, 2016 | $6.90 | $7.00 | $6.80 | $6.97 | 190 400 |
| Jun 30, 2016 | $6.70 | $6.88 | $6.55 | $6.88 | 171 700 |
| Jun 29, 2016 | $6.63 | $6.78 | $6.50 | $6.65 | 175 700 |
| Jun 28, 2016 | $6.30 | $6.83 | $6.30 | $6.58 | 364 500 |
| Jun 27, 2016 | $6.17 | $6.35 | $6.17 | $6.24 | 177 400 |
| Jun 24, 2016 | $6.16 | $6.32 | $6.01 | $6.22 | 2 577 300 |
| Jun 23, 2016 | $6.38 | $6.40 | $6.23 | $6.32 | 232 200 |
| Jun 22, 2016 | $6.30 | $6.40 | $6.12 | $6.30 | 294 200 |
| Jun 21, 2016 | $6.30 | $6.33 | $5.95 | $6.30 | 360 200 |
| Jun 20, 2016 | $5.86 | $6.26 | $5.86 | $6.12 | 574 600 |
| Jun 17, 2016 | $5.61 | $5.90 | $5.55 | $5.90 | 402 000 |
| Jun 16, 2016 | $5.61 | $5.67 | $5.55 | $5.66 | 75 826 |
| Jun 15, 2016 | $5.57 | $5.68 | $5.52 | $5.63 | 53 421 |
| Jun 14, 2016 | $5.62 | $5.67 | $5.36 | $5.53 | 102 758 |
| Jun 13, 2016 | $5.80 | $5.88 | $5.61 | $5.65 | 111 908 |
| Jun 10, 2016 | $5.86 | $5.86 | $5.73 | $5.77 | 57 595 |
| Jun 09, 2016 | $5.82 | $5.87 | $5.81 | $5.84 | 61 205 |
| Jun 08, 2016 | $5.81 | $5.89 | $5.75 | $5.82 | 81 591 |
| Jun 07, 2016 | $5.80 | $5.88 | $5.76 | $5.78 | 72 593 |
| Jun 06, 2016 | $5.71 | $5.89 | $5.71 | $5.83 | 77 959 |
| Jun 03, 2016 | $5.78 | $5.80 | $5.67 | $5.72 | 105 554 |
| Jun 02, 2016 | $5.66 | $5.75 | $5.66 | $5.75 | 46 804 |
| Jun 01, 2016 | $5.55 | $5.75 | $5.51 | $5.73 | 56 805 |
| May 31, 2016 | $5.60 | $5.69 | $5.50 | $5.56 | 36 131 |
