Axogen, Inc. - Common Stock (AXGN)

Last Price31.82

Change+0.06 (0.19%)

NASDAQ · Last Trade: Mar 13th, 2:00 PM EDT

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

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/06/2026	31.47	32.47	30.83	31.05	839,158	31.05
1/05/2026	30.88	31.88	30.58	31.76	593,349	31.76
1/02/2026	32.60	32.88	30.32	31.00	836,261	31.00
12/31/2025	32.74	33.34	32.46	32.73	694,839	32.73
12/30/2025	33.45	33.84	32.57	32.73	637,651	32.73
12/29/2025	32.70	33.54	32.50	33.45	615,585	33.45
12/26/2025	32.63	33.00	32.03	32.80	414,144	32.80
12/24/2025	32.84	33.12	32.25	32.64	446,164	32.64
12/23/2025	32.45	33.01	31.73	32.84	459,511	32.84
12/22/2025	32.03	33.15	31.70	32.74	522,149	32.74
12/19/2025	31.53	32.57	31.06	31.98	837,439	31.98
12/18/2025	31.39	32.77	31.00	31.70	1,056,189	31.70
12/17/2025	29.64	31.73	29.08	31.39	1,372,007	31.39
12/16/2025	29.55	30.04	28.98	29.35	867,976	29.35
12/15/2025	30.14	30.54	29.59	29.78	536,503	29.78