Axogen, Inc. - Common Stock (AXGN)

Last Price32.64

Change-1.80 (-5.23%)

NASDAQ · Last Trade: Apr 6th, 7:25 PM EDT

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

Date Range:

2026-01-06 - 2026-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/30/2026	33.98	35.09	33.59	34.85	1,370,796	34.85
1/29/2026	34.11	34.45	33.38	34.00	722,503	34.00
1/28/2026	34.59	34.78	33.02	34.11	1,124,620	34.11
1/27/2026	34.94	35.50	34.43	34.59	866,154	34.59
1/26/2026	32.67	34.99	32.45	34.72	1,611,617	34.72
1/23/2026	31.89	33.01	31.60	32.83	1,505,044	32.83
1/22/2026	32.10	33.25	31.50	32.00	3,229,370	32.00
1/21/2026	32.20	33.57	32.02	33.01	755,777	33.01
1/20/2026	30.80	31.98	30.52	31.87	670,992	31.87
1/16/2026	31.25	31.65	31.00	31.02	538,777	31.02
1/15/2026	30.79	32.05	30.79	31.22	639,741	31.22
1/14/2026	30.76	31.25	29.95	30.80	632,352	30.80
1/13/2026	31.75	31.75	30.36	30.93	728,136	30.93
1/12/2026	33.45	33.62	31.49	31.55	862,491	31.55
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