-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
+6.69% -
3 MONTH PERFORMANCE
+81.97% -
6 MONTH PERFORMANCE
+76.48% -
YEAR-TO-DATE PERFORMANCE
+105.42% -
1 YEAR PERFORMANCE
+180.60%
AxoGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.80 | $14.03 (1.67%) | $14.20 | $13.74 | 637,951 | $613.30 M |
| 09/27/2024 | $13.98 | $13.79 (-1.36%) | $14.06 | $13.58 | 265,409 | $602.81 M |
| 09/26/2024 | $14.48 | $13.80 (-4.7%) | $14.48 | $13.80 | 391,700 | $603.24 M |
| 09/25/2024 | $14.41 | $14.20 (-1.46%) | $14.44 | $14.11 | 291,721 | $620.73 M |
| 09/24/2024 | $14.10 | $14.37 (1.91%) | $14.46 | $14.05 | 518,619 | $628.16 M |
| 09/23/2024 | $14.23 | $13.97 (-1.83%) | $14.26 | $13.82 | 297,535 | $610.67 M |
| 09/20/2024 | $14.64 | $14.08 (-3.83%) | $14.66 | $13.94 | 1.20 M | $615.48 M |
| 09/19/2024 | $15.05 | $14.67 (-2.52%) | $15.05 | $14.48 | 380,500 | $641.27 M |
| 09/18/2024 | $14.65 | $14.56 (-0.61%) | $15.08 | $14.43 | 364,629 | $636.47 M |
| 09/17/2024 | $14.42 | $14.69 (1.87%) | $14.88 | $14.29 | 779,431 | $642.15 M |
| 09/16/2024 | $13.83 | $14.29 (3.33%) | $14.50 | $13.75 | 426,300 | $624.66 M |
| 09/13/2024 | $13.66 | $13.79 (0.95%) | $13.81 | $13.53 | 209,404 | $602.81 M |
| 09/12/2024 | $13.40 | $13.57 (1.27%) | $13.79 | $13.19 | 483,800 | $593.19 M |
| 09/11/2024 | $13.05 | $13.28 (1.76%) | $13.42 | $13.05 | 704,325 | $580.51 M |
| 09/10/2024 | $13.14 | $13.17 (0.23%) | $13.25 | $12.52 | 358,300 | $575.70 M |
| 09/09/2024 | $13.04 | $13.02 (-0.15%) | $13.23 | $12.87 | 366,136 | $569.15 M |
| 09/06/2024 | $13.17 | $13.02 (-1.14%) | $13.35 | $12.78 | 301,301 | $569.15 M |
| 09/05/2024 | $13.14 | $13.25 (0.84%) | $13.26 | $12.86 | 333,600 | $579.20 M |
| 09/04/2024 | $12.98 | $13.06 (0.62%) | $13.27 | $12.91 | 244,000 | $570.90 M |
| 09/03/2024 | $13.04 | $13.15 (0.84%) | $13.33 | $12.89 | 316,067 | $574.83 M |
| 08/30/2024 | $13.00 | $13.15 (1.15%) | $13.19 | $12.77 | 277,735 | $574.83 M |
| 08/29/2024 | $12.85 | $12.99 (1.09%) | $13.20 | $12.63 | 246,154 | $567.84 M |
| 08/28/2024 | $12.68 | $12.65 (-0.24%) | $12.71 | $12.32 | 403,100 | $552.97 M |
| 08/27/2024 | $12.61 | $12.71 (0.79%) | $12.86 | $12.59 | 312,503 | $555.60 M |
| 08/26/2024 | $12.65 | $12.66 (0.08%) | $12.73 | $12.40 | 313,200 | $553.41 M |
| 08/23/2024 | $12.45 | $12.52 (0.56%) | $12.68 | $12.31 | 276,200 | $547.29 M |
| 08/22/2024 | $12.85 | $12.35 (-3.89%) | $13.03 | $12.23 | 304,900 | $539.86 M |
| 08/21/2024 | $12.40 | $12.92 (4.19%) | $13.02 | $12.27 | 655,546 | $564.78 M |
| 08/20/2024 | $12.38 | $12.32 (-0.48%) | $12.57 | $11.93 | 376,165 | $538.55 M |
| 08/19/2024 | $11.76 | $12.26 (4.25%) | $12.31 | $11.60 | 673,189 | $535.93 M |
| 08/16/2024 | $10.88 | $11.73 (7.81%) | $11.76 | $10.71 | 430,712 | $512.76 M |
| 08/15/2024 | $10.96 | $11.02 (0.55%) | $11.28 | $10.75 | 629,753 | $481.72 M |
| 08/14/2024 | $11.23 | $10.75 (-4.27%) | $11.35 | $10.65 | 296,102 | $469.92 M |
| 08/13/2024 | $11.05 | $11.26 (1.9%) | $11.37 | $10.77 | 619,707 | $492.21 M |
| 08/12/2024 | $11.22 | $10.87 (-3.12%) | $11.42 | $10.63 | 877,636 | $475.16 M |
| 08/09/2024 | $11.15 | $11.02 (-1.17%) | $11.15 | $10.51 | 1.20 M | $481.72 M |
| 08/08/2024 | $10.50 | $10.70 (1.9%) | $10.86 | $10.06 | 2.63 M | $467.73 M |
| 08/07/2024 | $7.95 | $7.92 (-0.38%) | $8.11 | $7.83 | 629,100 | $346.21 M |
| 08/06/2024 | $7.84 | $7.83 (-0.13%) | $7.93 | $7.71 | 319,519 | $342.28 M |
| 08/05/2024 | $7.50 | $7.80 (4%) | $7.86 | $7.34 | 482,436 | $340.96 M |
| 08/02/2024 | $7.83 | $8.10 (3.45%) | $8.18 | $7.80 | 355,731 | $350.19 M |
| 08/01/2024 | $8.86 | $8.16 (-7.9%) | $8.95 | $8.12 | 308,714 | $352.78 M |
| 07/31/2024 | $8.73 | $8.78 (0.57%) | $9.00 | $8.62 | 578,231 | $379.59 M |
| 07/30/2024 | $9.00 | $8.78 (-2.44%) | $9.12 | $8.72 | 145,712 | $379.59 M |
| 07/29/2024 | $9.19 | $8.91 (-3.05%) | $9.21 | $8.65 | 306,237 | $385.21 M |
| 07/26/2024 | $9.50 | $9.24 (-2.74%) | $9.62 | $9.19 | 178,133 | $399.47 M |
| 07/25/2024 | $9.22 | $9.33 (1.19%) | $9.60 | $8.90 | 236,438 | $403.37 M |
| 07/24/2024 | $9.44 | $9.27 (-1.8%) | $9.57 | $9.19 | 162,600 | $400.77 M |
| 07/23/2024 | $9.22 | $9.45 (2.49%) | $9.55 | $9.16 | 256,200 | $408.55 M |
| 07/22/2024 | $9.10 | $9.24 (1.54%) | $9.36 | $8.77 | 250,272 | $399.47 M |
| 07/19/2024 | $9.01 | $9.12 (1.22%) | $9.30 | $8.80 | 170,490 | $394.29 M |
| 07/18/2024 | $9.40 | $8.97 (-4.57%) | $9.54 | $8.93 | 219,554 | $387.80 M |
| 07/17/2024 | $9.09 | $9.48 (4.29%) | $9.48 | $9.08 | 353,134 | $409.85 M |
| 07/16/2024 | $8.75 | $9.18 (4.91%) | $9.33 | $8.73 | 609,134 | $396.88 M |
| 07/15/2024 | $8.26 | $8.66 (4.84%) | $8.84 | $8.17 | 290,810 | $374.40 M |
| 07/12/2024 | $8.33 | $8.26 (-0.84%) | $8.53 | $8.22 | 247,114 | $357.11 M |
| 07/11/2024 | $7.82 | $8.33 (6.52%) | $8.46 | $7.82 | 735,812 | $360.13 M |
| 07/10/2024 | $7.68 | $7.70 (0.26%) | $7.83 | $7.55 | 321,721 | $332.90 M |
| 07/09/2024 | $7.60 | $7.69 (1.18%) | $7.72 | $7.33 | 222,593 | $332.46 M |
| 07/08/2024 | $7.56 | $7.60 (0.53%) | $7.78 | $7.46 | 307,609 | $328.57 M |
| 07/05/2024 | $7.63 | $7.54 (-1.18%) | $7.71 | $7.35 | 311,143 | $325.98 M |
| 07/03/2024 | $7.55 | $7.66 (1.46%) | $7.66 | $7.23 | 320,989 | $331.17 M |
| 07/02/2024 | $7.65 | $7.52 (-1.7%) | $7.65 | $7.17 | 285,291 | $325.11 M |
| 07/01/2024 | $7.50 | $7.71 (2.8%) | $8.07 | $7.31 | 493,449 | $333.33 M |