Axogen, Inc. - Common Stock (AXGN)

Last Price43.20

Change+1.43 (3.42%)

NASDAQ · Last Trade: Apr 30th, 8:03 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	42.29	43.69	41.50	43.20	1,282,956	43.20
4/29/2026	41.51	42.15	40.34	41.77	1,261,524	41.77
4/28/2026	43.00	45.83	41.21	41.99	2,699,716	41.99
4/27/2026	39.53	39.98	38.65	39.39	1,546,282	39.39
4/24/2026	37.41	39.52	36.75	39.25	1,509,433	39.25
4/23/2026	37.31	38.11	36.84	37.41	924,131	37.41
4/22/2026	36.48	37.39	36.19	37.00	873,009	37.00
4/21/2026	37.29	37.63	35.61	35.89	985,991	35.89
4/20/2026	38.43	39.08	37.06	37.23	1,174,910	37.23
4/17/2026	38.41	39.99	38.00	38.50	2,750,338	38.50
4/16/2026	34.40	37.88	32.93	37.37	2,644,103	37.37
4/15/2026	34.42	35.21	34.23	34.76	652,970	34.76
4/14/2026	33.70	35.37	33.70	34.46	666,684	34.46
4/13/2026	31.75	33.48	31.75	33.47	497,460	33.47
4/10/2026	33.04	33.07	31.80	31.96	632,948	31.96
4/09/2026	33.75	34.51	32.03	33.02	1,140,107	33.02
4/08/2026	32.04	34.05	32.04	34.00	1,530,192	34.00
4/07/2026	32.46	32.46	30.42	30.99	1,014,946	30.99
4/06/2026	34.62	34.62	32.35	32.64	1,256,344	32.64
4/02/2026	33.08	34.55	32.87	34.44	615,489	34.44
4/01/2026	33.49	33.98	32.95	33.58	1,281,523	33.58
3/31/2026	31.53	33.63	31.46	33.13	1,135,679	33.13
3/30/2026	31.25	31.44	30.67	31.32	914,839	31.32
3/27/2026	31.77	32.02	30.00	31.28	805,266	31.28
3/26/2026	32.90	33.40	32.23	32.25	718,499	32.25
3/25/2026	32.77	33.59	32.77	33.28	829,300	33.28
3/24/2026	31.60	32.94	31.21	32.61	660,128	32.61
3/23/2026	31.34	32.00	31.25	31.75	687,156	31.75
3/20/2026	31.38	31.47	30.65	30.78	1,642,045	30.78
3/19/2026	30.83	31.61	30.11	31.16	902,113	31.16
3/18/2026	32.66	32.76	30.79	30.94	978,797	30.94
3/17/2026	32.69	33.34	32.42	32.75	967,369	32.75
3/16/2026	32.81	34.22	32.50	32.84	1,273,542	32.84
3/13/2026	31.76	33.88	31.62	32.34	1,076,448	32.34
3/12/2026	31.80	32.75	31.28	31.76	1,154,074	31.76
3/11/2026	30.43	32.29	30.01	32.29	845,906	32.29
3/10/2026	29.28	30.74	28.82	30.69	839,147	30.69
3/09/2026	28.36	29.49	27.54	29.28	768,738	29.28
3/06/2026	29.11	29.50	28.50	28.55	491,139	28.55
3/05/2026	28.64	29.21	28.19	29.16	880,256	29.16
3/04/2026	30.17	30.49	29.03	29.22	614,088	29.22
3/03/2026	30.40	30.52	29.32	29.83	833,306	29.83
3/02/2026	30.76	31.37	30.04	30.65	977,010	30.65
2/27/2026	31.44	31.79	30.86	31.73	899,574	31.73
2/26/2026	31.40	32.10	30.88	31.90	833,430	31.90
2/25/2026	31.96	32.45	30.88	31.22	1,385,859	31.22
2/24/2026	29.62	35.25	29.00	32.50	2,631,598	32.50
2/23/2026	35.08	35.89	34.81	35.38	1,671,481	35.38
2/20/2026	35.18	35.80	34.55	35.30	563,589	35.30
2/19/2026	35.80	35.89	34.88	35.01	610,904	35.01
2/18/2026	35.52	35.66	34.92	35.25	669,457	35.25
2/17/2026	33.50	35.49	33.45	34.64	1,068,816	34.64
2/13/2026	32.63	34.19	32.37	33.23	562,503	33.23
2/12/2026	34.52	34.58	32.30	32.61	607,103	32.61
2/11/2026	34.74	34.74	30.98	33.90	1,154,904	33.90
2/10/2026	34.05	34.90	33.59	34.51	461,151	34.51
2/09/2026	34.78	35.05	33.50	33.93	667,049	33.93
2/06/2026	34.26	35.65	34.26	34.93	822,196	34.93
2/05/2026	33.97	35.36	33.50	33.90	763,338	33.90
2/04/2026	34.98	35.40	33.69	34.22	1,027,967	34.22
2/03/2026	35.17	35.93	34.21	35.21	1,115,607	35.21
2/02/2026	35.19	36.00	34.55	35.02	1,355,967	35.02