NASDAQ:AXGN
AxoGen Stock Price (Quote)
$6.63
+0.110 (+1.69%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.30 | $8.25 | Friday, 26th Apr 2024 AXGN stock ended at $6.63. This is 1.69% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.40% from a day low at $6.48 to a day high of $6.70. |
| 90 days | $6.30 | $10.83 | |
| 52 weeks | $3.45 | $10.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $5.30 | $5.30 | $5.26 | $5.29 | 29 792 |
| Apr 11, 2016 | $5.35 | $5.35 | $5.26 | $5.29 | 51 501 |
| Apr 08, 2016 | $5.25 | $5.54 | $5.25 | $5.30 | 134 844 |
| Apr 07, 2016 | $5.20 | $5.31 | $5.20 | $5.25 | 67 200 |
| Apr 06, 2016 | $5.20 | $5.28 | $5.12 | $5.24 | 73 852 |
| Apr 05, 2016 | $5.30 | $5.30 | $4.90 | $5.15 | 101 847 |
| Apr 04, 2016 | $5.43 | $5.44 | $5.20 | $5.25 | 71 700 |
| Apr 01, 2016 | $5.41 | $5.46 | $5.37 | $5.39 | 39 774 |
| Mar 31, 2016 | $5.33 | $5.51 | $5.27 | $5.36 | 83 446 |
| Mar 30, 2016 | $5.39 | $5.41 | $5.31 | $5.40 | 65 129 |
| Mar 29, 2016 | $5.41 | $5.41 | $5.38 | $5.39 | 44 200 |
| Mar 28, 2016 | $5.51 | $5.58 | $5.38 | $5.41 | 193 700 |
| Mar 24, 2016 | $5.29 | $5.60 | $5.25 | $5.44 | 296 800 |
| Mar 23, 2016 | $5.15 | $5.31 | $5.11 | $5.30 | 68 700 |
| Mar 22, 2016 | $5.17 | $5.22 | $5.12 | $5.20 | 27 600 |
| Mar 21, 2016 | $5.26 | $5.29 | $5.10 | $5.22 | 65 200 |
| Mar 18, 2016 | $5.16 | $5.37 | $5.16 | $5.30 | 54 200 |
| Mar 17, 2016 | $5.20 | $5.23 | $5.11 | $5.20 | 44 200 |
| Mar 16, 2016 | $5.18 | $5.21 | $5.12 | $5.20 | 13 200 |
| Mar 15, 2016 | $5.30 | $5.34 | $5.21 | $5.21 | 25 300 |
| Mar 14, 2016 | $5.10 | $5.35 | $5.10 | $5.30 | 28 500 |
| Mar 11, 2016 | $5.18 | $5.35 | $4.96 | $5.14 | 75 800 |
| Mar 10, 2016 | $5.19 | $5.35 | $5.15 | $5.17 | 35 100 |
| Mar 09, 2016 | $5.15 | $5.20 | $5.01 | $5.19 | 18 400 |
| Mar 08, 2016 | $5.13 | $5.18 | $5.07 | $5.10 | 15 900 |
