NasdaqCM - Nasdaq Real Time Price USD

Axogen, Inc. (AXGN)

11.83
+0.05
+(0.42%)
At close: May 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202511.8012.1111.6711.8311.83503,200
May 15, 202511.7512.0011.0211.7811.78749,500
May 14, 202510.9011.9510.7111.8211.821,114,400
May 13, 202511.3511.5010.6110.8810.881,175,600
May 12, 202511.5311.9111.1511.3911.39842,300
May 9, 202512.8712.9411.2311.3711.371,705,700
May 8, 202513.6013.9211.0012.5912.592,552,900
May 7, 202516.4916.8016.2116.3916.39656,000
May 6, 202516.4916.6916.3916.4116.41402,500
May 5, 202517.1217.1216.6316.7516.75393,400
May 2, 202516.7017.1716.4017.1317.13535,300
May 1, 202516.3217.2616.0416.4816.48764,100
Apr 30, 202516.4116.4315.9516.2716.27412,900
Apr 29, 202516.1516.5315.9016.5116.51231,000
Apr 28, 202516.5316.6316.1216.1816.18214,800
Apr 25, 202516.0516.5515.8616.4016.40292,400
Apr 24, 202515.7316.4315.5816.1616.16381,700
Apr 23, 202515.7016.2815.4515.6215.62260,000
Apr 22, 202515.6515.6514.9415.4315.43697,400
Apr 21, 202515.4415.4814.8015.1815.18293,000
Apr 17, 202515.5115.8015.2715.5715.57490,700
Apr 16, 202515.5415.7415.3015.5815.58215,400
Apr 15, 202516.1216.3115.5615.6515.65317,600
Apr 14, 202516.1616.2815.7016.0616.06299,500
Apr 11, 202515.6916.2215.1715.8915.89419,300
Apr 10, 202516.6616.6615.7215.8015.80346,300
Apr 9, 202515.5717.1715.3416.7616.76593,100
Apr 8, 202517.3217.3215.5615.9115.91372,700
Apr 7, 202515.5317.2015.2616.6216.62567,800
Apr 4, 202516.3616.6115.7316.2216.22496,200
Apr 3, 202516.8817.2816.1917.0417.04581,400
Apr 2, 202517.5717.9417.2617.6917.69391,900
Apr 1, 202518.4118.6317.7217.8117.81598,200
Mar 31, 202518.1218.6717.6418.5018.501,163,600
Mar 28, 202518.9119.1618.3318.3618.36423,700
Mar 27, 202518.9119.3318.6718.9918.99657,700
Mar 26, 202518.9519.4518.6618.8018.80613,100
Mar 25, 202518.1519.4118.1518.9918.99981,400
Mar 24, 202518.0718.5617.9618.1518.15338,700
Mar 21, 202517.8518.2317.5017.7217.72460,500
Mar 20, 202517.6318.2917.3818.0418.04352,000
Mar 19, 202517.4717.9017.0617.9017.90666,500
Mar 18, 202518.0318.0717.3817.6317.63492,600
Mar 17, 202517.6118.4317.2518.2818.28482,600
Mar 14, 202517.3418.0017.1717.2517.25351,100
Mar 13, 202517.4517.6517.0617.1617.16399,200
Mar 12, 202517.6517.6516.7917.4517.45358,500
Mar 11, 202517.2817.6116.9117.4217.42421,300
Mar 10, 202517.3917.5616.8917.1717.17760,700
Mar 7, 202517.8318.2817.1217.7317.73636,900
Mar 6, 202517.8918.4017.1217.7717.77660,000
Mar 5, 202518.6018.7217.9518.2118.21622,100
Mar 4, 202518.4919.0817.8418.6218.62773,600
Mar 3, 202520.1220.3918.7719.2919.29684,100
Feb 28, 202519.3020.0619.2020.0120.011,169,900
Feb 27, 202519.0019.6418.6919.4319.43581,600
Feb 26, 202520.6820.6819.2819.4619.46703,900
Feb 25, 202516.4221.0016.2220.1120.111,640,800
Feb 24, 202517.9818.6117.1018.0118.011,130,200
Feb 21, 202518.6519.1917.9718.0018.00390,300
Feb 20, 202518.6418.7618.2118.5018.50475,900
Feb 19, 202517.8018.8017.8018.6818.68352,700
Feb 18, 202518.3118.4817.7317.9517.95320,500
Feb 14, 202518.1818.4217.9518.1318.13318,700
Feb 13, 202517.5218.1417.5218.1418.14220,900
Feb 12, 202517.2017.9716.6617.7917.79346,900
Feb 11, 202517.3317.8317.3317.5217.52271,100
Feb 10, 202517.8718.0017.5317.7217.72231,500
Feb 7, 202518.2418.5417.8417.9617.96302,500
Feb 6, 202519.0619.1818.3218.3318.33308,600
Feb 5, 202518.1118.9117.7718.8818.88356,700
Feb 4, 202517.9918.4017.9118.0818.08424,600
Feb 3, 202518.1618.5517.8317.9217.92312,800
Jan 31, 202518.2018.7418.1618.2118.21218,100
Jan 30, 202518.2818.7518.2018.2718.27219,500
Jan 29, 202518.5418.7518.1218.3118.31237,700
Jan 28, 202517.9018.6317.7818.4118.41459,300
Jan 27, 202518.0018.3417.6017.9317.93380,900
Jan 24, 202518.5218.7117.8318.1418.14431,500
Jan 23, 202518.7519.0618.6318.7018.70531,500
Jan 22, 202519.0319.0318.5218.8918.89457,500
Jan 21, 202518.2019.0018.2018.9718.97487,800
Jan 17, 202518.4318.6818.0218.0918.09668,700
Jan 16, 202518.9618.9618.2918.4318.43463,700
Jan 15, 202518.5018.7517.6318.7318.73646,500
Jan 14, 202518.4018.4317.2918.2418.24759,100
Jan 13, 202517.7918.4917.1718.2518.25891,700
Jan 10, 202515.2718.4015.0018.0518.051,529,000
Jan 8, 202514.5815.2814.3715.2715.27307,600
Jan 7, 202514.3814.8514.0014.7014.70450,900
Jan 6, 202516.0716.1814.1714.5614.56909,200
Jan 3, 202516.4616.6015.0516.1116.11687,200
Jan 2, 202516.6617.1416.1016.4016.40551,600
Dec 31, 202416.5016.7616.0916.4816.48589,800
Dec 30, 202416.5616.6615.8016.4916.49329,400
Dec 27, 202416.6016.8115.9116.6616.66362,600
Dec 26, 202416.3717.2116.2316.7316.73502,500
Dec 24, 202417.0917.0916.1316.2616.26323,400
Dec 23, 202415.9617.2315.6417.1917.19736,000
Dec 20, 202414.6615.8914.5415.6415.641,101,700
Dec 19, 202414.4914.8914.0114.8514.85237,900
Dec 18, 202414.7514.9314.0414.3414.34317,100
Dec 17, 202414.5014.8014.2714.7414.74193,000
Dec 16, 202414.1414.6214.0914.4814.48146,100
Dec 13, 202414.3214.3213.8514.1614.16203,200
Dec 12, 202414.8815.0014.4014.4114.41126,000
Dec 11, 202414.9715.0314.7914.8614.86127,400
Dec 10, 202414.7415.1014.3614.8414.84211,500
Dec 9, 202414.9815.2514.5514.6714.67142,000
Dec 6, 202414.7814.9814.5814.9114.91141,300
Dec 5, 202414.8214.9214.5214.6714.67164,000
Dec 4, 202414.3614.8614.3014.8314.83162,600
Dec 3, 202414.4414.6414.0114.4414.44299,400
Dec 2, 202414.0014.5913.8614.5614.56345,400
Nov 29, 202414.2014.2013.7613.9013.90140,300
Nov 27, 202413.7414.1113.6314.0714.07193,700
Nov 26, 202413.5013.7113.2813.6113.61216,400
Nov 25, 202413.5213.7313.1013.4713.47439,100
Nov 22, 202413.1913.4012.9913.3413.34217,200
Nov 21, 202412.9813.1912.7313.1013.10154,800
Nov 20, 202412.7112.9812.4612.9012.90229,700
Nov 19, 202412.5912.9012.3712.7512.75333,200
Nov 18, 202412.7013.0112.5612.8012.80299,100
Nov 15, 202412.4712.6812.2012.6412.64340,500
Nov 14, 202412.3812.6512.1812.4712.47404,000
Nov 13, 202413.3813.3812.5112.5412.54344,700
Nov 12, 202413.9614.1513.0613.2713.27382,800
Nov 11, 202412.8114.1712.8113.9713.97615,800
Nov 8, 202413.3213.3712.3212.6612.66692,900
Nov 7, 202414.4514.9311.5113.2713.271,136,700
Nov 6, 202415.6715.9014.8615.3315.33673,900
Nov 5, 202414.0415.3713.9514.9614.96617,300
Nov 4, 202413.9114.7513.9014.2014.20466,500
Nov 1, 202414.0714.2413.8913.9513.95259,500
Oct 31, 202414.3814.4913.9914.0014.00308,500
Oct 30, 202413.8714.5713.7014.4514.45397,900
Oct 29, 202413.8314.0513.7913.9613.96231,700
Oct 28, 202413.4514.0313.4513.9413.94217,800
Oct 25, 202413.4513.7213.2613.3113.31169,500
Oct 24, 202413.2013.4312.9113.3113.31311,900
Oct 23, 202413.2113.3312.7013.1213.12291,600
Oct 22, 202413.1713.3513.0613.2813.28721,900
Oct 21, 202413.1213.1812.8413.1513.15297,000
Oct 18, 202413.2613.5513.1313.1613.16267,900
Oct 17, 202414.4314.4313.0813.2413.24467,900
Oct 16, 202414.4015.2314.2614.4614.46517,900
Oct 15, 202414.5014.6514.1814.3514.35258,400
Oct 14, 202414.7914.8914.0414.2514.25267,400
Oct 11, 202413.6615.0213.5814.7114.711,024,000
Oct 10, 202413.5413.6813.4413.6013.60198,300
Oct 9, 202413.6313.7713.2813.7313.73344,100
Oct 8, 202413.6113.9313.6013.6113.61265,700
Oct 7, 202413.5613.9913.4413.7013.70232,400
Oct 4, 202413.4913.8113.3313.6713.67260,200
Oct 3, 202414.0814.1013.2513.3413.34244,200
Oct 2, 202414.1414.3914.1214.1414.14257,200
Oct 1, 202414.0414.3613.8414.3114.31383,600
Sep 30, 202413.8014.2013.7414.0214.02645,900
Sep 27, 202413.9814.0613.5813.7913.79265,400
Sep 26, 202414.4814.4813.8013.8013.80391,700
Sep 25, 202414.4114.4414.1114.2014.20291,700
Sep 24, 202414.1014.4614.0514.3714.37518,600
Sep 23, 202414.2314.2613.8213.9713.97297,500
Sep 20, 202414.6414.6613.9414.0814.081,199,300
Sep 19, 202415.0515.0514.4814.6714.67380,500
Sep 18, 202414.6515.0814.4314.5614.56364,600
Sep 17, 202414.4214.8814.2914.6914.69779,400
Sep 16, 202413.8314.5013.7514.2914.29426,300
Sep 13, 202413.6613.8113.5313.7913.79209,400
Sep 12, 202413.4013.7913.1913.5713.57483,800
Sep 11, 202413.0513.4213.0513.2813.28704,300
Sep 10, 202413.1413.2512.5213.1713.17358,300
Sep 9, 202413.0413.2312.8713.0213.02366,100
Sep 6, 202413.1713.3512.7813.0213.02301,300
Sep 5, 202413.1413.2612.8613.2513.25333,600
Sep 4, 202412.9813.2712.9113.0613.06244,000
Sep 3, 202413.0413.3312.8913.1513.15315,900
Aug 30, 202413.0013.1912.7713.1513.15277,700
Aug 29, 202412.8513.2012.6312.9912.99246,100
Aug 28, 202412.6812.7112.3212.6512.65403,100
Aug 27, 202412.6112.8612.5912.7112.71312,500
Aug 26, 202412.6512.7312.4012.6612.66313,200
Aug 23, 202412.4512.6812.3112.5212.52276,200
Aug 22, 202412.8513.0312.2312.3512.35304,900
Aug 21, 202412.4013.0212.2712.9212.92655,500
Aug 20, 202412.3812.5711.9312.3212.32376,000
Aug 19, 202411.7612.3111.6012.2612.26673,100
Aug 16, 202410.8811.7610.7111.7311.73430,700
Aug 15, 202410.9611.2810.7511.0211.02629,700
Aug 14, 202411.2311.3510.6510.7510.75296,100
Aug 13, 202411.0511.3710.7711.2611.26619,600
Aug 12, 202411.2211.4210.6310.8710.87877,600
Aug 9, 202411.1511.1510.5111.0211.021,196,200
Aug 8, 202410.5010.8610.0610.7010.702,630,400
Aug 7, 20247.958.117.837.927.92629,100
Aug 6, 20247.847.937.717.837.83319,500
Aug 5, 20247.507.867.347.807.80482,400
Aug 2, 20247.838.187.808.108.10355,700
Aug 1, 20248.868.958.128.168.16308,700
Jul 31, 20248.739.008.628.788.78578,200
Jul 30, 20249.009.128.728.788.78145,700
Jul 29, 20249.199.218.658.918.91306,200
Jul 26, 20249.509.629.199.249.24178,100
Jul 25, 20249.229.608.909.339.33236,400
Jul 24, 20249.449.579.199.279.27162,600
Jul 23, 20249.229.559.169.459.45256,200
Jul 22, 20249.109.368.779.249.24250,300
Jul 19, 20249.019.308.809.129.12170,300
Jul 18, 20249.409.548.938.978.97219,600
Jul 17, 20249.099.489.089.489.48353,100
Jul 16, 20248.759.338.739.189.18609,100
Jul 15, 20248.268.848.178.668.66290,800
Jul 12, 20248.338.538.228.268.26247,100
Jul 11, 20247.828.467.828.338.33735,800
Jul 10, 20247.687.837.557.707.70321,700
Jul 9, 20247.607.727.337.697.69222,600
Jul 8, 20247.567.787.467.607.60307,600
Jul 5, 20247.637.717.357.547.54311,100
Jul 3, 20247.557.667.237.667.66321,000
Jul 2, 20247.657.657.177.527.52285,300
Jul 1, 20247.508.077.317.717.71493,400
Jun 28, 20247.237.357.097.247.24860,500
Jun 27, 20247.487.537.167.227.22272,700
Jun 26, 20247.277.657.207.507.50226,300
Jun 25, 20247.207.307.017.287.28287,600
Jun 24, 20246.987.266.917.237.23500,600
Jun 21, 20246.797.046.597.007.00503,500
Jun 20, 20247.067.096.776.816.81283,600
Jun 18, 20247.357.407.067.157.15387,500
Jun 17, 20247.597.597.347.417.41638,700
Jun 14, 20247.717.757.517.647.64366,400
Jun 13, 20248.048.117.767.837.83274,000
Jun 12, 20247.518.227.518.068.06760,000
Jun 11, 20246.947.476.847.387.38662,900
Jun 10, 20246.917.026.677.007.00248,000
Jun 7, 20246.967.206.856.976.97335,400
Jun 6, 20246.987.106.907.047.04276,800
Jun 5, 20246.887.036.757.007.00144,700
Jun 4, 20246.786.886.576.866.86386,000
Jun 3, 20246.866.906.676.826.82170,000
May 31, 20247.017.106.746.836.83180,100
May 30, 20246.787.036.697.007.00516,800
May 29, 20246.436.786.396.716.71389,300
May 28, 20246.426.746.346.646.64534,500
May 24, 20246.136.286.056.276.27235,000
May 23, 20246.216.216.026.116.11516,900
May 22, 20246.026.216.016.206.20262,500
May 21, 20246.206.205.906.096.09163,200
May 20, 20246.026.326.026.206.20161,100
May 17, 20245.956.085.746.046.04210,200

Related Tickers

OFIX Orthofix Medical Inc.
12.14
-0.49%
 
NPCE NeuroPace, Inc.
17.49
+2.40%
 
ATEC Alphatec Holdings, Inc.
12.96
+1.73%
 
ENOV Enovis Corporation
36.06
+0.92%
 
DCTH Delcath Systems, Inc.
17.10
+6.54%
 
RPID Rapid Micro Biosystems, Inc.
3.2100
+4.90%
 
SIBN SI-BONE, Inc.
19.79
+4.82%
 
CBLL CeriBell, Inc.
17.97
+2.16%
 
SONX Sonendo, Inc.
1.5200
+26.67%
 
AXDX Accelerate Diagnostics, Inc.
0.0340
0.00%