Skip to main content
Axogen, Inc. (AXGN)
NASDAQ: AXGN · Real-Time Price · USD
33.32
+0.46 (1.40%)
At close: Dec 5, 2025, 4:00 PM EST
33.55
+0.23 (0.69%)
After-hours: Dec 5, 2025, 7:12 PM EST

Axogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.9533.9232.9133.3233.321.42%837,041
Dec 4, 202531.0734.2430.2432.8632.8615.97%3,164,046
Dec 3, 202527.6428.7527.5028.3328.332.31%1,062,139
Dec 2, 202528.5828.7627.6527.6927.69-2.94%532,086
Dec 1, 202529.0729.3228.1228.5328.53-0.42%715,000
Nov 28, 202528.6428.9928.1628.6528.650.35%239,142
Nov 26, 202528.2628.7228.0028.5528.550.81%386,085
Nov 25, 202528.4128.7428.1028.3228.32-0.25%641,164
Nov 24, 202526.9228.9226.9228.3928.395.66%2,051,210
Nov 21, 202525.5627.6925.2126.8726.874.67%1,401,250
Nov 20, 202525.3126.6125.1625.6725.671.62%1,479,873
Nov 19, 202524.0825.8323.6125.2625.265.21%1,098,348
Nov 18, 202523.7424.2623.0024.0124.011.87%466,861
Nov 17, 202523.6324.0423.2823.5723.570.08%276,451
Nov 14, 202523.5024.1923.3223.5523.55-2.04%490,546
Nov 13, 202524.0224.1923.7524.0424.04-0.21%447,362
Nov 12, 202524.3324.6324.0824.0924.09-1.51%605,360
Nov 11, 202524.0024.9223.6224.4624.461.92%529,638
Nov 10, 202523.6524.1023.3324.0024.001.82%682,449
Nov 7, 202523.9924.1723.2123.5723.57-1.75%989,751
Nov 6, 202523.3924.0623.1923.9923.992.61%706,791
Nov 5, 202523.8624.2523.2123.3823.38-1.64%781,427
Nov 4, 202523.0623.8322.9223.7723.772.24%738,599
Nov 3, 202522.1023.4221.9323.2523.254.64%1,108,822
Oct 31, 202522.6822.9921.6822.2222.22-2.03%1,234,093
Oct 30, 202522.9123.1421.8322.6822.681.93%1,904,053
Oct 29, 202518.9222.9518.4622.2522.2523.06%2,599,505
Oct 28, 202517.7518.1117.1418.0818.081.74%1,050,839
Oct 27, 202518.2418.2417.6117.7717.77-2.20%788,080
Oct 24, 202518.2018.3518.0518.1718.170.66%485,739
Oct 23, 202518.0418.0917.6418.0518.05-700,512
Oct 22, 202517.5818.0617.4518.0518.053.20%733,600
Oct 21, 202517.1017.7716.7917.4917.493.06%628,698
Oct 20, 202516.7817.1716.6516.9716.972.29%486,911
Oct 17, 202516.5616.7816.2416.5916.59-0.90%644,197
Oct 16, 202516.2517.1016.2416.7416.743.85%695,503
Oct 15, 202515.9516.4315.9416.1216.121.58%812,512
Oct 14, 202515.4716.0715.2715.8715.871.80%413,941
Oct 13, 202516.0816.3515.5215.5915.59-2.50%518,374
Oct 10, 202516.3616.4915.6315.9915.99-2.62%765,677
Oct 9, 202517.2617.2616.3816.4216.42-4.31%670,202
Oct 8, 202517.0017.3116.6617.1617.161.54%830,444
Oct 7, 202517.2217.5116.8416.9016.90-1.52%1,023,388
Oct 6, 202517.9118.0417.1217.1617.16-4.03%799,560
Oct 3, 202518.0218.6417.7317.8817.88-1,032,812
Oct 2, 202517.8618.0417.1417.8817.880.06%1,721,042
Oct 1, 202517.7717.9517.0017.8717.870.17%1,192,053
Sep 30, 202517.6017.9317.4917.8417.843.36%960,483
Sep 29, 202517.2417.3016.8117.2617.260.58%744,083
Sep 26, 202516.9217.2616.6817.1617.161.42%918,138
Sep 25, 202517.2017.4116.7716.9216.92-2.70%963,804
Sep 24, 202517.4017.5817.0217.3917.390.52%784,985
Sep 23, 202517.5617.9617.2917.3017.30-1.70%623,781
Sep 22, 202517.1817.8017.0017.6017.602.33%663,606
Sep 19, 202517.3217.5017.0417.2017.20-0.35%997,634
Sep 18, 202516.9117.3316.7217.2617.262.62%621,117
Sep 17, 202516.7517.1216.5616.8216.820.54%1,290,704
Sep 16, 202516.2916.7916.1116.7316.732.20%924,214
Sep 15, 202516.5016.5616.2616.3716.37-0.24%825,492
Sep 12, 202516.8016.8316.3416.4116.41-2.32%773,135
Sep 11, 202515.9917.0015.8816.8016.804.54%830,275
Sep 10, 202516.3716.4515.9716.0716.07-2.13%1,247,264
Sep 9, 202516.0416.4615.8516.4216.422.37%776,664
Sep 8, 202516.1016.3515.9216.0416.040.38%597,572
Sep 5, 202515.4116.0215.4115.9815.983.77%1,050,861
Sep 4, 202515.7215.8215.3215.4015.40-1.35%873,361
Sep 3, 202515.5815.6215.2415.6115.61-0.64%833,832
Sep 2, 202516.0016.2615.5115.7115.71-2.66%1,123,685
Aug 29, 202516.3116.4715.8816.1416.14-0.49%1,938,656
Aug 28, 202516.0216.5416.0016.2216.220.50%1,407,943
Aug 27, 202516.1616.2915.9016.1416.14-0.43%1,523,173
Aug 26, 202514.7916.2414.7916.2116.219.60%1,502,625
Aug 25, 202514.2515.0013.6414.7914.79-9.04%2,551,279
Aug 22, 202515.9616.4515.7916.2616.262.65%1,001,968
Aug 21, 202515.4515.9215.1015.8415.841.80%899,683
Aug 20, 202515.3115.6815.2115.5615.561.30%663,115
Aug 19, 202515.4115.7915.1515.3615.36-0.84%1,262,466
Aug 18, 202514.9615.5414.8315.4915.493.75%737,927
Aug 15, 202515.0015.1114.7214.9314.930.20%1,515,294
Aug 14, 202514.5314.9514.1014.9014.900.95%1,345,605
Aug 13, 202514.2214.7614.0014.7614.764.24%1,574,890
Aug 12, 202514.1214.3313.9414.1614.161.07%1,506,106
Aug 11, 202513.9614.3413.7514.0114.010.79%2,188,865
Aug 8, 202514.1214.4913.7913.9013.90-1.21%1,060,868
Aug 7, 202513.8014.4813.5014.0714.072.33%2,017,930
Aug 6, 202513.9914.4413.4613.7513.750.22%3,514,518
Aug 5, 202514.9014.9212.7513.7213.729.32%4,950,147
Aug 4, 202512.6812.9312.3912.5512.55-0.95%1,553,167
Aug 1, 202513.0813.3412.5712.6712.67-3.21%1,561,165
Jul 31, 202513.6013.9013.0013.0913.09-0.83%1,559,808
Jul 30, 202513.3513.7312.9913.2013.20-1.71%1,593,586
Jul 29, 202513.3414.3913.1113.4313.433.39%5,556,059
Jul 28, 202513.3513.8612.9012.9912.99-2.84%3,011,043
Jul 25, 202513.3113.6413.0113.3713.371.21%762,002
Jul 24, 202513.5013.6212.9213.2113.21-1.86%1,499,957
Jul 23, 202512.6013.6512.5413.4613.467.34%1,552,292
Jul 22, 202511.6112.7511.6112.5412.548.01%1,652,305
Jul 21, 202511.2911.7711.2711.6111.612.93%498,517
Jul 18, 202511.8211.8211.2511.2811.28-3.01%676,557
Jul 17, 202511.8311.9611.4511.6311.63-1.61%1,062,037