Axogen, Inc. - Common Stock (AXGN)

Last Price33.51

Change+0.14 (0.42%)

NASDAQ · Last Trade: Jan 11th, 11:22 AM EST

Historical Prices For Axogen, Inc. - Common Stock (AXGN)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	33.21	34.52	33.21	33.51	1,355,380	33.51
1/08/2026	32.80	34.70	32.80	33.37	1,096,591	33.37
1/07/2026	31.73	33.72	31.48	32.95	1,054,424	32.95
1/06/2026	31.47	32.47	30.83	31.05	839,158	31.05
1/05/2026	30.88	31.88	30.58	31.76	593,349	31.76
1/02/2026	32.60	32.88	30.32	31.00	836,261	31.00
12/31/2025	32.74	33.34	32.46	32.73	694,839	32.73
12/30/2025	33.45	33.84	32.57	32.73	637,651	32.73
12/29/2025	32.70	33.54	32.50	33.45	615,585	33.45
12/26/2025	32.63	33.00	32.03	32.80	414,144	32.80
12/24/2025	32.84	33.12	32.25	32.64	446,164	32.64
12/23/2025	32.45	33.01	31.73	32.84	459,511	32.84
12/22/2025	32.03	33.15	31.70	32.74	522,149	32.74
12/19/2025	31.53	32.57	31.06	31.98	837,439	31.98
12/18/2025	31.39	32.77	31.00	31.70	1,056,189	31.70
12/17/2025	29.64	31.73	29.08	31.39	1,372,007	31.39
12/16/2025	29.55	30.04	28.98	29.35	867,976	29.35
12/15/2025	30.14	30.54	29.59	29.78	536,503	29.78
12/12/2025	30.21	30.76	29.73	30.39	532,783	30.39
12/11/2025	29.88	30.28	28.88	29.98	838,825	29.98
12/10/2025	30.40	31.25	29.68	30.01	1,008,941	30.01
12/09/2025	30.85	31.65	29.51	30.61	1,434,078	30.61
12/08/2025	33.03	33.14	30.58	30.79	1,308,364	30.79
12/05/2025	32.95	33.92	32.91	33.32	838,061	33.32
12/04/2025	31.07	34.24	30.24	32.85	3,164,236	32.85
12/03/2025	27.64	28.75	27.50	28.33	1,064,372	28.33
12/02/2025	28.58	28.76	27.65	27.69	532,752	27.69
12/01/2025	29.07	29.32	28.12	28.53	714,792	28.53
11/28/2025	28.64	28.99	28.16	28.65	239,142	28.65
11/26/2025	28.26	28.72	28.00	28.55	386,085	28.55
11/25/2025	28.41	28.74	28.10	28.32	641,163	28.32
11/24/2025	26.92	28.92	26.92	28.39	2,050,504	28.39
11/21/2025	25.56	27.69	25.21	26.87	1,401,250	26.87
11/20/2025	25.31	26.61	25.16	25.67	1,479,743	25.67
11/19/2025	24.08	25.83	23.61	25.26	1,098,097	25.26
11/18/2025	23.74	24.26	23.00	24.01	462,890	24.01
11/17/2025	23.63	24.04	23.28	23.57	275,424	23.57
11/14/2025	23.50	24.19	23.32	23.55	490,546	23.55
11/13/2025	24.02	24.19	23.75	24.04	447,362	24.04
11/12/2025	24.33	24.63	24.08	24.09	605,360	24.09
11/11/2025	24.00	24.92	23.62	24.46	529,638	24.46
11/10/2025	23.65	24.10	23.32	24.00	682,434	24.00
11/07/2025	23.99	24.17	23.20	23.57	989,751	23.57
11/06/2025	23.39	24.06	23.19	23.99	706,790	23.99
11/05/2025	23.86	24.25	23.20	23.38	781,343	23.38
11/04/2025	23.06	23.83	22.92	23.77	738,493	23.77
11/03/2025	22.10	23.42	21.93	23.25	1,108,797	23.25
10/31/2025	22.68	22.99	21.68	22.22	1,234,093	22.22
10/30/2025	22.91	23.14	21.82	22.68	1,903,353	22.68
10/29/2025	18.92	22.95	18.46	22.25	2,595,642	22.25
10/28/2025	17.75	18.11	17.14	18.08	1,050,637	18.08
10/27/2025	18.24	18.24	17.61	17.77	788,080	17.77
10/24/2025	18.20	18.34	18.05	18.17	485,739	18.17
10/23/2025	18.04	18.09	17.64	18.05	700,477	18.05
10/22/2025	17.58	18.06	17.45	18.05	733,585	18.05
10/21/2025	17.10	17.77	16.79	17.49	628,698	17.49
10/20/2025	16.78	17.16	16.65	16.97	486,912	16.97
10/17/2025	16.56	16.78	16.23	16.59	644,197	16.59
10/16/2025	16.25	17.10	16.24	16.74	695,503	16.74
10/15/2025	15.95	16.43	15.94	16.12	812,512	16.12
10/14/2025	15.47	16.07	15.27	15.87	413,940	15.87
10/13/2025	16.08	16.35	15.52	15.59	518,374	15.59