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 |
| May 31, 2016 | $5.60 | $5.69 | $5.50 | $5.56 | 36 131 |
| May 27, 2016 | $5.46 | $5.61 | $5.40 | $5.56 | 54 301 |
| May 26, 2016 | $5.37 | $5.50 | $5.35 | $5.45 | 27 322 |
| May 25, 2016 | $5.42 | $5.53 | $5.30 | $5.40 | 88 251 |
| May 24, 2016 | $5.44 | $5.49 | $5.38 | $5.45 | 53 460 |
| May 23, 2016 | $5.45 | $5.47 | $5.37 | $5.45 | 33 121 |
| May 20, 2016 | $5.29 | $5.50 | $5.25 | $5.45 | 46 043 |
| May 19, 2016 | $5.37 | $5.42 | $5.23 | $5.24 | 82 188 |
| May 18, 2016 | $5.28 | $5.40 | $5.26 | $5.37 | 142 618 |
| May 17, 2016 | $5.44 | $5.46 | $5.26 | $5.28 | 113 918 |
| May 16, 2016 | $5.36 | $5.48 | $5.27 | $5.43 | 87 587 |
| May 13, 2016 | $5.45 | $5.54 | $5.27 | $5.32 | 154 187 |
| May 12, 2016 | $5.68 | $5.68 | $5.42 | $5.49 | 98 088 |
| May 11, 2016 | $5.70 | $5.76 | $5.63 | $5.68 | 36 340 |
| May 10, 2016 | $5.79 | $5.84 | $5.60 | $5.69 | 64 632 |
| May 09, 2016 | $5.59 | $5.89 | $5.46 | $5.81 | 117 394 |
| May 06, 2016 | $5.68 | $5.80 | $5.57 | $5.65 | 44 623 |
| May 05, 2016 | $5.72 | $5.95 | $5.56 | $5.66 | 126 759 |
| May 04, 2016 | $5.72 | $5.85 | $5.61 | $5.75 | 98 437 |
| May 03, 2016 | $5.72 | $5.74 | $5.50 | $5.68 | 102 893 |
| May 02, 2016 | $5.89 | $6.02 | $5.60 | $5.72 | 168 381 |
| Apr 29, 2016 | $5.73 | $6.08 | $5.70 | $5.82 | 339 229 |
| Apr 28, 2016 | $5.52 | $5.93 | $5.52 | $5.71 | 559 480 |
| Apr 27, 2016 | $5.50 | $5.57 | $5.48 | $5.56 | 156 609 |
| Apr 26, 2016 | $5.47 | $5.54 | $5.47 | $5.50 | 105 707 |
