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 |
| Mar 07, 2016 | $5.15 | $5.24 | $4.94 | $5.18 | 39 700 |
| Mar 04, 2016 | $5.42 | $5.42 | $4.90 | $5.11 | 109 100 |
| Mar 03, 2016 | $5.09 | $5.38 | $5.01 | $5.31 | 24 100 |
| Mar 02, 2016 | $5.08 | $5.15 | $5.04 | $5.13 | 22 300 |
| Mar 01, 2016 | $5.40 | $5.50 | $4.87 | $5.04 | 144 300 |
| Feb 29, 2016 | $5.32 | $5.32 | $5.16 | $5.20 | 74 400 |
| Feb 26, 2016 | $5.29 | $5.37 | $5.26 | $5.29 | 190 800 |
| Feb 25, 2016 | $5.23 | $5.30 | $5.23 | $5.26 | 52 600 |
| Feb 24, 2016 | $5.25 | $5.28 | $5.17 | $5.25 | 73 100 |
| Feb 23, 2016 | $5.05 | $5.29 | $5.05 | $5.25 | 70 600 |
| Feb 22, 2016 | $5.03 | $5.10 | $4.97 | $5.09 | 64 100 |
| Feb 19, 2016 | $4.96 | $5.05 | $4.92 | $5.02 | 16 200 |
| Feb 18, 2016 | $4.88 | $5.00 | $4.88 | $4.95 | 16 300 |
| Feb 17, 2016 | $4.80 | $4.98 | $4.80 | $4.93 | 19 500 |
| Feb 16, 2016 | $4.93 | $4.93 | $4.76 | $4.78 | 19 800 |
| Feb 12, 2016 | $5.00 | $5.00 | $4.82 | $4.82 | 29 300 |
| Feb 11, 2016 | $4.86 | $5.06 | $4.80 | $5.00 | 42 900 |
| Feb 10, 2016 | $4.95 | $4.95 | $4.83 | $4.94 | 38 300 |
| Feb 09, 2016 | $4.96 | $4.96 | $4.80 | $4.95 | 34 400 |
| Feb 08, 2016 | $5.06 | $5.06 | $4.90 | $5.06 | 54 100 |
| Feb 05, 2016 | $5.03 | $5.07 | $4.99 | $5.06 | 40 500 |
| Feb 04, 2016 | $5.00 | $5.07 | $5.00 | $5.03 | 24 300 |
| Feb 03, 2016 | $5.06 | $5.06 | $4.97 | $5.01 | 15 600 |
| Feb 02, 2016 | $5.03 | $5.10 | $5.00 | $5.00 | 18 300 |
| Feb 01, 2016 | $4.99 | $5.10 | $4.94 | $5.07 | 31 700 |
