5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-33.92%
3 MONTH PERFORMANCE
-43.55%
6 MONTH PERFORMANCE
-21.65%
YEAR-TO-DATE PERFORMANCE
-33.92%
1 YEAR PERFORMANCE
+59.44%
AxoGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.86 | $10.89 (0.28%) | $11.01 | $10.74 | 583.80 K | $492.27 M |
| 05/29/2025 | $11.06 | $10.90 (-1.45%) | $11.15 | $10.82 | 285.51 K | $492.72 M |
| 05/28/2025 | $11.24 | $10.96 (-2.49%) | $11.35 | $10.92 | 469.43 K | $495.44 M |
| 05/27/2025 | $11.20 | $11.30 (0.89%) | $11.58 | $10.94 | 580.20 K | $510.81 M |
| 05/23/2025 | $10.85 | $11.07 (2.03%) | $11.24 | $10.77 | 448.34 K | $500.41 M |
| 05/22/2025 | $11.30 | $10.94 (-3.19%) | $11.49 | $10.83 | 698.60 K | $494.53 M |
| 05/21/2025 | $11.48 | $11.40 (-0.7%) | $11.82 | $11.36 | 493.40 K | $515.33 M |
| 05/20/2025 | $11.70 | $11.57 (-1.11%) | $11.81 | $11.46 | 381.44 K | $523.01 M |
| 05/19/2025 | $11.63 | $11.76 (1.12%) | $11.83 | $11.45 | 426.23 K | $531.60 M |
| 05/16/2025 | $11.80 | $11.83 (0.25%) | $12.11 | $11.67 | 503.25 K | $534.76 M |
| 05/15/2025 | $11.75 | $11.78 (0.26%) | $12.00 | $11.02 | 749.53 K | $532.50 M |
| 05/14/2025 | $10.90 | $11.82 (8.44%) | $11.95 | $10.71 | 1.11 M | $534.31 M |
| 05/13/2025 | $11.35 | $10.88 (-4.14%) | $11.50 | $10.61 | 1.18 M | $491.82 M |
| 05/12/2025 | $11.53 | $11.39 (-1.21%) | $11.91 | $11.15 | 842.35 K | $514.87 M |
| 05/09/2025 | $12.87 | $11.37 (-11.66%) | $12.94 | $11.23 | 1.71 M | $513.97 M |
| 05/08/2025 | $13.60 | $12.59 (-7.43%) | $13.92 | $11.00 | 2.55 M | $569.12 M |
| 05/07/2025 | $16.49 | $16.39 (-0.61%) | $16.80 | $16.21 | 656.34 K | $735.53 M |
| 05/06/2025 | $16.49 | $16.41 (-0.49%) | $16.69 | $16.39 | 402.52 K | $736.43 M |
| 05/05/2025 | $17.12 | $16.75 (-2.16%) | $17.12 | $16.63 | 393.46 K | $751.68 M |
| 05/02/2025 | $16.70 | $17.13 (2.57%) | $17.17 | $16.40 | 535.42 K | $768.74 M |
| 05/01/2025 | $16.32 | $16.48 (0.98%) | $17.26 | $16.04 | 764.21 K | $739.57 M |
| 04/30/2025 | $16.41 | $16.27 (-0.85%) | $16.43 | $15.95 | 412.95 K | $730.14 M |
| 04/29/2025 | $16.15 | $16.51 (2.23%) | $16.53 | $15.90 | 231.00 K | $740.91 M |
| 04/28/2025 | $16.53 | $16.18 (-2.12%) | $16.63 | $16.12 | 214.85 K | $726.10 M |
| 04/25/2025 | $16.05 | $16.40 (2.18%) | $16.55 | $15.86 | 292.42 K | $735.98 M |
| 04/24/2025 | $15.73 | $16.16 (2.73%) | $16.43 | $15.58 | 381.72 K | $725.21 M |
| 04/23/2025 | $15.70 | $15.62 (-0.51%) | $16.28 | $15.45 | 260.02 K | $700.97 M |
| 04/22/2025 | $15.65 | $15.43 (-1.41%) | $15.65 | $14.94 | 697.44 K | $692.45 M |
| 04/21/2025 | $15.44 | $15.18 (-1.68%) | $15.48 | $14.80 | 293.03 K | $681.23 M |
| 04/17/2025 | $15.51 | $15.57 (0.39%) | $15.80 | $15.27 | 490.70 K | $698.73 M |
| 04/16/2025 | $15.54 | $15.58 (0.26%) | $15.74 | $15.30 | 215.44 K | $699.18 M |
| 04/15/2025 | $16.12 | $15.65 (-2.92%) | $16.31 | $15.56 | 317.62 K | $702.32 M |
| 04/14/2025 | $16.16 | $16.06 (-0.62%) | $16.28 | $15.70 | 299.53 K | $720.72 M |
| 04/11/2025 | $15.69 | $15.89 (1.27%) | $16.22 | $15.17 | 419.30 K | $713.09 M |
| 04/10/2025 | $16.66 | $15.80 (-5.16%) | $16.66 | $15.72 | 346.30 K | $709.05 M |
| 04/09/2025 | $15.57 | $16.76 (7.64%) | $17.17 | $15.34 | 593.10 K | $752.13 M |
| 04/08/2025 | $17.32 | $15.91 (-8.14%) | $17.32 | $15.56 | 372.70 K | $713.99 M |
| 04/07/2025 | $15.53 | $16.62 (7.02%) | $17.20 | $15.26 | 567.80 K | $745.85 M |
| 04/04/2025 | $16.36 | $16.22 (-0.86%) | $16.61 | $15.73 | 496.21 K | $727.90 M |
| 04/03/2025 | $16.88 | $17.04 (0.95%) | $17.28 | $16.19 | 581.53 K | $764.70 M |
| 04/02/2025 | $17.57 | $17.69 (0.68%) | $17.94 | $17.26 | 391.90 K | $793.87 M |
| 04/01/2025 | $18.41 | $17.81 (-3.26%) | $18.63 | $17.72 | 598.24 K | $799.25 M |
| 03/31/2025 | $18.12 | $18.50 (2.1%) | $18.67 | $17.64 | 1.16 M | $830.22 M |
| 03/28/2025 | $18.91 | $18.36 (-2.91%) | $19.16 | $18.33 | 423.72 K | $823.94 M |
| 03/27/2025 | $18.91 | $18.99 (0.42%) | $19.33 | $18.67 | 657.70 K | $852.21 M |
| 03/26/2025 | $18.95 | $18.80 (-0.79%) | $19.45 | $18.66 | 613.11 K | $843.68 M |
| 03/25/2025 | $18.15 | $18.99 (4.63%) | $19.41 | $18.15 | 981.40 K | $852.21 M |
| 03/24/2025 | $18.07 | $18.15 (0.44%) | $18.56 | $17.96 | 338.73 K | $814.51 M |
| 03/21/2025 | $17.85 | $17.72 (-0.73%) | $18.23 | $17.50 | 460.93 K | $795.21 M |
| 03/20/2025 | $17.63 | $18.04 (2.33%) | $18.29 | $17.38 | 352.00 K | $809.57 M |
| 03/19/2025 | $17.47 | $17.90 (2.46%) | $17.90 | $17.06 | 666.55 K | $803.29 M |
| 03/18/2025 | $18.03 | $17.63 (-2.22%) | $18.07 | $17.38 | 492.60 K | $791.18 M |
| 03/17/2025 | $17.61 | $18.28 (3.8%) | $18.43 | $17.25 | 482.71 K | $820.35 M |
| 03/14/2025 | $17.34 | $17.25 (-0.52%) | $18.00 | $17.17 | 351.10 K | $774.12 M |
| 03/13/2025 | $17.45 | $17.16 (-1.66%) | $17.65 | $17.06 | 399.22 K | $770.08 M |
| 03/12/2025 | $17.65 | $17.45 (-1.13%) | $17.65 | $16.79 | 358.58 K | $783.10 M |
| 03/11/2025 | $17.28 | $17.42 (0.81%) | $17.61 | $16.91 | 421.30 K | $781.75 M |
| 03/10/2025 | $17.39 | $17.17 (-1.27%) | $17.56 | $16.89 | 760.76 K | $770.53 M |
| 03/07/2025 | $17.83 | $17.73 (-0.56%) | $18.28 | $17.12 | 636.91 K | $795.66 M |
| 03/06/2025 | $17.89 | $17.77 (-0.67%) | $18.40 | $17.12 | 660.00 K | $797.46 M |
| 03/05/2025 | $18.60 | $18.21 (-2.1%) | $18.72 | $17.95 | 622.11 K | $817.20 M |
| 03/04/2025 | $18.49 | $18.62 (0.7%) | $19.08 | $17.84 | 773.61 K | $835.60 M |
| 03/03/2025 | $20.12 | $19.29 (-4.13%) | $20.39 | $18.77 | 684.10 K | $865.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
