AxoGen, Inc.AXGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $33.98 | $35.09 | $33.59 | $34.85 | 1.37M |
| 1/29/2026 | $34.11 | $34.45 | $33.38 | $34.00 | 722,509 |
| 1/28/2026 | $34.59 | $34.78 | $33.02 | $34.11 | 1.12M |
| 1/27/2026 | $34.94 | $35.50 | $34.43 | $34.59 | 866,438 |
| 1/26/2026 | $32.67 | $34.99 | $32.45 | $34.72 | 1.61M |
| 1/23/2026 | $31.89 | $33.01 | $31.60 | $32.83 | 1.51M |
| 1/22/2026 | $32.10 | $33.25 | $31.50 | $32.00 | 3.23M |
| 1/21/2026 | $32.20 | $33.57 | $32.02 | $33.01 | 757,627 |
| 1/20/2026 | $30.80 | $31.98 | $30.52 | $31.87 | 671,000 |
| 1/16/2026 | $31.25 | $31.65 | $31.00 | $31.02 | 538,800 |
| 1/15/2026 | $30.79 | $32.06 | $30.79 | $31.22 | 639,741 |
| 1/14/2026 | $30.76 | $31.25 | $29.95 | $30.80 | 632,400 |
| 1/13/2026 | $31.75 | $31.75 | $30.36 | $30.93 | 728,136 |
| 1/12/2026 | $33.45 | $33.62 | $31.49 | $31.55 | 862,500 |
| 1/9/2026 | $33.21 | $34.52 | $33.21 | $33.51 | 1.36M |
| 1/8/2026 | $32.80 | $34.71 | $32.80 | $33.37 | 1.10M |
| 1/7/2026 | $31.73 | $33.72 | $31.48 | $32.95 | 1.05M |
| 1/6/2026 | $31.47 | $32.47 | $30.83 | $31.05 | 839,200 |
| 1/5/2026 | $30.88 | $31.88 | $30.58 | $31.76 | 593,349 |
| 1/2/2026 | $32.60 | $32.88 | $30.32 | $31.00 | 836,261 |
| 12/31/2025 | $32.74 | $33.34 | $32.46 | $32.73 | 694,839 |
| 12/30/2025 | $33.45 | $33.84 | $32.57 | $32.73 | 637,700 |
| 12/29/2025 | $32.70 | $33.54 | $32.50 | $33.45 | 615,600 |
| 12/26/2025 | $32.63 | $33.00 | $32.03 | $32.80 | 414,144 |
| 12/24/2025 | $32.84 | $33.12 | $32.25 | $32.64 | 446,200 |
| 12/23/2025 | $32.45 | $33.01 | $31.73 | $32.84 | 459,534 |
| 12/22/2025 | $32.03 | $33.15 | $31.70 | $32.74 | 523,239 |
| 12/19/2025 | $31.53 | $32.57 | $31.06 | $31.98 | 837,439 |
| 12/18/2025 | $31.39 | $32.77 | $31.00 | $31.70 | 1.06M |
| 12/17/2025 | $29.64 | $31.73 | $29.08 | $31.39 | 1.37M |
| 12/16/2025 | $29.55 | $30.04 | $28.98 | $29.35 | 868,000 |
| 12/15/2025 | $30.14 | $30.54 | $29.59 | $29.78 | 536,544 |
| 12/12/2025 | $30.21 | $30.76 | $29.73 | $30.39 | 532,783 |
| 12/11/2025 | $29.88 | $30.28 | $28.88 | $29.98 | 838,930 |
| 12/10/2025 | $30.40 | $31.25 | $29.68 | $30.01 | 1.01M |
| 12/9/2025 | $30.85 | $31.65 | $29.51 | $30.61 | 1.43M |
| 12/8/2025 | $33.03 | $33.14 | $30.58 | $30.79 | 1.31M |
| 12/5/2025 | $32.95 | $33.92 | $32.91 | $33.32 | 838,061 |
| 12/4/2025 | $31.07 | $34.24 | $30.24 | $32.85 | 3.17M |
| 12/3/2025 | $27.64 | $28.75 | $27.50 | $28.33 | 1.07M |
| 12/2/2025 | $28.58 | $28.76 | $27.65 | $27.69 | 532,800 |
| 12/1/2025 | $29.07 | $29.32 | $28.12 | $28.53 | 715,400 |
| 11/28/2025 | $28.64 | $28.99 | $28.16 | $28.65 | 239,142 |
| 11/26/2025 | $28.26 | $28.72 | $28.00 | $28.55 | 386,100 |
| 11/25/2025 | $28.41 | $28.74 | $28.10 | $28.32 | 641,200 |
| 11/24/2025 | $26.92 | $28.92 | $26.92 | $28.39 | 2.05M |
| 11/21/2025 | $25.56 | $27.69 | $25.21 | $26.87 | 1.40M |
| 11/20/2025 | $25.31 | $26.61 | $25.16 | $25.67 | 1.48M |
| 11/19/2025 | $24.08 | $25.83 | $23.61 | $25.26 | 1.10M |
| 11/18/2025 | $23.74 | $24.26 | $23.00 | $24.01 | 466,900 |
| 11/17/2025 | $23.63 | $24.04 | $23.28 | $23.57 | 276,500 |
| 11/14/2025 | $23.50 | $24.19 | $23.32 | $23.55 | 490,546 |
| 11/13/2025 | $24.02 | $24.19 | $23.75 | $24.04 | 447,400 |
| 11/12/2025 | $24.33 | $24.63 | $24.08 | $24.09 | 605,400 |
| 11/11/2025 | $24.00 | $24.92 | $23.62 | $24.46 | 529,638 |
| 11/10/2025 | $23.65 | $24.10 | $23.32 | $24.00 | 682,449 |
| 11/7/2025 | $23.99 | $24.17 | $23.21 | $23.57 | 989,800 |
| 11/6/2025 | $23.39 | $24.06 | $23.19 | $23.99 | 706,800 |
| 11/5/2025 | $23.86 | $24.25 | $23.21 | $23.38 | 781,427 |
| 11/4/2025 | $23.06 | $23.83 | $22.92 | $23.77 | 738,599 |