NASDAQ : AXGN
Axogen, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 49.85 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 2.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axogen, Inc. (AXGN) closed at 49.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.46 | 50.54 | 49.04 | 49.85 | 1,418,263 | +0.97% |
| 2026-10-30 | 49.7 | 49.88 | 48.08 | 49.37 | 1,835,156 | -0.52% |
| 2026-10-29 | 49.61 | 51.16 | 48.39 | 49.63 | 2,280,988 | +0.77% |
| 2026-10-28 | 45.445 | 49.97 | 43.5 | 49.25 | 9,290,559 | +31.47% |
| 2026-10-27 | 38.14 | 39.035 | 37.23 | 37.46 | 2,461,145 | -1.47% |
| 2026-10-26 | 38.06 | 38.71 | 37.71 | 38.02 | 1,021,725 | -0.11% |
| 2026-10-23 | 36.64 | 38.33 | 36.603 | 38.06 | 2,192,083 | +3.76% |
| 2026-10-22 | 36.48 | 37.29 | 36.21 | 36.68 | 961,631 | +0.55% |
| 2026-10-21 | 36.01 | 37.47 | 36 | 36.48 | 1,131,528 | +0.86% |
| 2026-10-20 | 35.71 | 36.84 | 35.56 | 36.17 | 974,619 | +2.64% |
| 2026-10-19 | 34.86 | 35.26 | 34.11 | 35.24 | 782,538 | +1.79% |
| 2026-10-16 | 35.63 | 35.65 | 34.4 | 34.62 | 1,127,465 | -2.83% |
| 2026-10-15 | 35.14 | 36.42 | 35.14 | 35.63 | 945,550 | +1.39% |
| 2026-10-14 | 35.91 | 36.55 | 35.03 | 35.14 | 1,146,803 | -2.85% |
| 2026-10-13 | 37.2 | 37.4 | 35.83 | 36.17 | 1,931,393 | -2.53% |
| 2026-10-12 | 36.8 | 37.305 | 35.72 | 37.11 | 1,587,138 | +2.71% |
| 2026-10-09 | 36.35 | 36.8 | 35.6 | 36.13 | 871,676 | -0.14% |
| 2026-10-08 | 35.98 | 36.32 | 35.44 | 36.18 | 1,325,775 | +0.39% |
| 2026-10-07 | 36.31 | 36.88 | 35.825 | 36.04 | 1,596,139 | -0.74% |
| 2026-10-06 | 37.23 | 37.61 | 35.82 | 36.31 | 2,315,300 | -2.44% |
| 2026-10-05 | 37.47 | 38.27 | 36.79 | 37.22 | 2,099,486 | -0.45% |
| 2026-10-02 | 39.92 | 39.92 | 36.97 | 37.39 | 3,061,429 | -6.34% |
| 2026-10-01 | 41.56 | 42.2 | 39.68 | 39.92 | 1,559,439 | -4.77% |
| 2026-09-30 | 42.35 | 43.09 | 41.745 | 41.92 | 1,086,993 | -1.23% |
| 2026-09-29 | 43.67 | 43.785 | 41.76 | 42.44 | 1,306,567 | -2.12% |
| 2026-09-28 | 43.23 | 43.94 | 42.455 | 43.36 | 771,318 | -0.07% |
| 2026-09-25 | 43.61 | 44.68 | 43.05 | 43.39 | 1,082,951 | +0.16% |
| 2026-09-24 | 43.18 | 43.95 | 42.55 | 43.32 | 794,483 | +0.00% |
| 2026-09-23 | 44.54 | 44.84 | 43.25 | 43.32 | 1,247,140 | -2.74% |
| 2026-09-22 | 46.17 | 47 | 44 | 44.54 | 1,331,437 | -3.03% |
| 2026-09-21 | 44.82 | 46.58 | 44.32 | 45.93 | 1,199,834 | +3.84% |
| 2026-09-18 | 44.94 | 45.66 | 44.16 | 44.23 | 1,124,488 | -2.33% |
| 2026-09-17 | 45.91 | 46.89 | 45.07 | 45.285 | 801,276 | -0.34% |
| 2026-09-16 | 44.87 | 46.35 | 44.03 | 45.44 | 1,423,688 | +1.05% |
| 2026-09-15 | 43.85 | 45.46 | 43.51 | 44.97 | 1,375,762 | +2.72% |
| 2026-09-14 | 41.55 | 44 | 41.55 | 43.78 | 1,667,712 | +3.84% |
| 2026-09-11 | 42.48 | 42.59 | 39.62 | 42.16 | 3,477,561 | +0.74% |
| 2026-09-10 | 45.135 | 45.5 | 41.74 | 41.85 | 3,763,297 | -11.47% |
| 2026-09-09 | 46.21 | 48.105 | 46 | 47.27 | 638,825 | +1.24% |
| 2026-09-08 | 47.19 | 47.975 | 46.26 | 46.69 | 541,046 | -3.29% |
| 2026-09-04 | 46.73 | 48.385 | 46.29 | 48.28 | 550,025 | +2.51% |
| 2026-09-03 | 48.66 | 49.06 | 46.79 | 47.1 | 951,249 | -2.48% |
| 2026-09-02 | 50.15 | 51.5 | 47.83 | 48.3 | 789,087 | -3.17% |
| 2026-09-01 | 50.64 | 51 | 49.29 | 49.88 | 596,530 | -1.73% |
| 2026-08-31 | 50.97 | 51.18 | 49.63 | 50.76 | 873,154 | -1.38% |
| 2026-08-28 | 51.55 | 52.43 | 50.94 | 51.47 | 771,142 | -0.50% |
| 2026-08-27 | 51.88 | 52.91 | 51.16 | 51.73 | 951,479 | +0.29% |
| 2026-08-26 | 50.04 | 51.99 | 49.25 | 51.58 | 845,521 | +3.30% |
| 2026-08-25 | 49.68 | 50 | 48.757 | 49.93 | 537,214 | +1.42% |
| 2026-08-24 | 50.88 | 50.88 | 48.74 | 49.23 | 704,122 | -2.32% |
| 2026-08-21 | 46.5 | 51.06 | 46.24 | 50.4 | 1,779,619 | +8.53% |
| 2026-08-20 | 48.45 | 49.18 | 45.255 | 46.44 | 1,033,639 | -5.09% |
| 2026-08-19 | 50.5 | 50.62 | 48.87 | 48.93 | 982,834 | -2.51% |
| 2026-08-18 | 49.4 | 50.66 | 48.795 | 50.19 | 974,862 | +2.12% |
| 2026-08-17 | 48.51 | 49.205 | 47.9 | 49.15 | 635,399 | +0.86% |
| 2026-08-14 | 48.16 | 48.805 | 47.29 | 48.73 | 632,309 | +1.42% |
| 2026-08-13 | 49.2 | 49.929 | 47.59 | 48.05 | 759,664 | -3.26% |
| 2026-08-12 | 48.5 | 49.9 | 48.26 | 49.67 | 716,440 | +2.45% |
| 2026-08-11 | 48.21 | 49.12 | 47.31 | 48.48 | 576,924 | +0.54% |
| 2026-08-10 | 46.03 | 48.72 | 45.95 | 48.22 | 978,266 | +3.86% |
| 2026-08-07 | 44.75 | 46.54 | 44.415 | 46.43 | 708,992 | +4.69% |
| 2026-08-06 | 45.07 | 45.615 | 44.11 | 44.35 | 530,935 | -1.92% |
| 2026-08-05 | 45.59 | 45.59 | 44.25 | 45.22 | 968,879 | -1.61% |
| 2026-08-04 | 45.89 | 46.75 | 45.01 | 45.96 | 1,125,157 | +0.50% |
| 2026-08-03 | 42.78 | 46.12 | 42.525 | 45.73 | 1,401,923 | +8.34% |
| 2026-07-31 | 40.99 | 42.78 | 39.92 | 42.21 | 1,223,440 | +2.08% |
| 2026-07-30 | 40.81 | 44.76 | 40.81 | 41.35 | 1,394,641 | -0.05% |
| 2026-07-29 | 38.31 | 46.15 | 38.31 | 41.37 | 2,509,761 | +0.53% |
| 2026-07-28 | 41.605 | 42.035 | 39.785 | 41.15 | 1,365,287 | +0.02% |
| 2026-07-27 | 39.77 | 41.27 | 39.605 | 41.14 | 970,234 | +4.18% |
| 2026-07-24 | 40.01 | 40.645 | 39.35 | 39.49 | 750,546 | -0.60% |
| 2026-07-23 | 38.67 | 39.81 | 38.38 | 39.73 | 851,380 | +0.91% |
| 2026-07-22 | 39.66 | 40.1 | 38.69 | 39.37 | 982,991 | -2.21% |
| 2026-07-21 | 40.07 | 40.87 | 39.56 | 40.26 | 1,242,751 | +1.98% |
| 2026-07-20 | 39.77 | 40.7 | 39.12 | 39.48 | 1,063,951 | -0.93% |
| 2026-07-17 | 38.85 | 39.9 | 38.44 | 39.85 | 1,200,509 | +0.19% |
| 2026-07-16 | 38.67 | 40.575 | 38.41 | 39.775 | 1,301,261 | +2.72% |
| 2026-07-15 | 38.89 | 39.179 | 38.27 | 38.72 | 1,063,171 | -0.13% |
| 2026-07-14 | 39.49 | 39.99 | 38.23 | 38.77 | 1,115,788 | -1.82% |
| 2026-07-13 | 40.06 | 41.52 | 39.09 | 39.49 | 1,282,333 | -2.69% |
| 2026-07-10 | 43.42 | 43.645 | 39.55 | 40.58 | 1,948,809 | -6.97% |
| 2026-07-09 | 43.25 | 43.89 | 42.8 | 43.62 | 1,540,235 | +2.04% |
| 2026-07-08 | 43.982 | 44.08 | 42.22 | 42.75 | 1,052,144 | -4.08% |
| 2026-07-07 | 45.79 | 46.77 | 44.2 | 44.57 | 1,291,264 | -3.05% |
| 2026-07-06 | 46.445 | 46.95 | 43.9 | 45.97 | 1,631,968 | +0.17% |
| 2026-07-02 | 44.3 | 46.47 | 42.18 | 45.89 | 2,409,600 | +4.25% |
| 2026-07-01 | 46.36 | 46.95 | 43.85 | 44.02 | 1,402,768 | -4.70% |
| 2026-06-30 | 44.61 | 46.26 | 43.33 | 46.19 | 1,228,771 | +3.29% |
| 2026-06-29 | 44.51 | 45.85 | 43.755 | 44.72 | 1,167,237 | -0.47% |
| 2026-06-26 | 44.41 | 45.19 | 43.515 | 44.93 | 3,280,197 | +0.99% |
| 2026-06-25 | 42.54 | 44.57 | 42.24 | 44.49 | 1,613,230 | +4.63% |
| 2026-06-24 | 44.85 | 46 | 41.35 | 42.52 | 2,133,946 | -4.86% |
| 2026-06-23 | 44.06 | 45.98 | 44.01 | 44.69 | 1,100,193 | -0.58% |
| 2026-06-22 | 44.83 | 45.63 | 43.95 | 44.95 | 877,521 | +0.25% |
| 2026-06-18 | 45.5 | 45.83 | 43.85 | 44.84 | 1,295,827 | +0.61% |
| 2026-06-17 | 42.462 | 45.68 | 42.25 | 44.57 | 1,800,372 | +2.70% |
| 2026-06-16 | 44 | 44.646 | 43.13 | 43.4 | 1,982,504 | -0.78% |
| 2026-06-15 | 43.5 | 44.76 | 43.2 | 43.74 | 2,883,474 | +1.72% |
| 2026-06-12 | 42.49 | 43.54 | 41.53 | 43 | 1,553,330 | +1.51% |
| 2026-06-11 | 41.51 | 42.6 | 40.48 | 42.36 | 1,761,909 | +2.47% |
| 2026-06-10 | 42.69 | 43.64 | 40.325 | 41.34 | 1,240,336 | -3.57% |
| 2026-06-09 | 41.62 | 43.02 | 41.08 | 42.87 | 1,138,929 | +3.40% |
| 2026-06-08 | 43.44 | 43.98 | 41.4 | 41.46 | 1,104,820 | -3.13% |
| 2026-06-05 | 42.34 | 43.9 | 42.07 | 42.8 | 817,344 | +0.97% |
| 2026-06-04 | 41.29 | 43.3 | 41.195 | 42.39 | 1,043,732 | +4.33% |
| 2026-06-03 | 39.87 | 40.765 | 39.25 | 40.63 | 574,719 | +2.97% |
| 2026-06-02 | 38.46 | 39.845 | 38.075 | 39.46 | 583,782 | +1.91% |
| 2026-06-01 | 38.66 | 40.285 | 38.16 | 38.72 | 885,584 | -1.93% |
| 2026-05-29 | 40.33 | 40.678 | 38.7 | 39.48 | 840,945 | -2.33% |
| 2026-05-28 | 39.43 | 40.65 | 39.04 | 40.42 | 787,004 | +1.38% |
| 2026-05-27 | 41.4 | 41.7 | 38.595 | 39.87 | 950,892 | -3.81% |
| 2026-05-26 | 41.06 | 41.69 | 40.7 | 41.45 | 699,091 | +1.34% |
| 2026-05-22 | 41.7 | 41.72 | 40.745 | 40.9 | 515,572 | -0.99% |
| 2026-05-21 | 42.34 | 42.84 | 40.78 | 41.31 | 503,970 | -3.23% |
| 2026-05-20 | 43.01 | 44.22 | 42.53 | 42.69 | 904,269 | +0.00% |
| 2026-05-19 | 41.77 | 43.6 | 41.26 | 42.69 | 1,308,098 | +1.76% |
| 2026-05-18 | 41.66 | 42.24 | 40.62 | 41.95 | 898,067 | +2.34% |
| 2026-05-15 | 40.74 | 41.595 | 40.39 | 40.99 | 1,029,073 | +0.10% |
| 2026-05-14 | 40.4 | 41.128 | 39.515 | 40.95 | 681,958 | +1.64% |
| 2026-05-13 | 40.93 | 41.14 | 40.09 | 40.29 | 629,450 | -1.56% |