5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
+20.27%
3 MONTH PERFORMANCE
+41.64%
6 MONTH PERFORMANCE
+103.57%
YEAR-TO-DATE PERFORMANCE
+14.14%
1 YEAR PERFORMANCE
+108.08%
AxoGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $19.03 | $18.85 (-0.97%) | $19.03 | $18.70 | 61,484 | |
| 01/21/2025 | $18.20 | $18.97 (4.23%) | $19.00 | $18.20 | 487,809 | $832.44 M |
| 01/17/2025 | $18.43 | $18.09 (-1.84%) | $18.68 | $18.02 | 668,751 | $793.83 M |
| 01/16/2025 | $18.96 | $18.43 (-2.8%) | $18.96 | $18.29 | 463,731 | $808.75 M |
| 01/15/2025 | $18.50 | $18.73 (1.24%) | $18.75 | $17.63 | 646,500 | $821.91 M |
| 01/14/2025 | $18.40 | $18.24 (-0.87%) | $18.43 | $17.29 | 759,121 | $800.41 M |
| 01/13/2025 | $17.79 | $18.25 (2.59%) | $18.49 | $17.17 | 891,737 | $800.85 M |
| 01/10/2025 | $15.27 | $18.05 (18.21%) | $18.40 | $15.00 | 1.53 M | $792.07 M |
| 01/08/2025 | $14.58 | $15.27 (4.73%) | $15.28 | $14.37 | 307,600 | $670.08 M |
| 01/07/2025 | $14.38 | $14.70 (2.23%) | $14.85 | $14.00 | 450,900 | $645.07 M |
| 01/06/2025 | $16.07 | $14.56 (-9.4%) | $16.18 | $14.17 | 909,225 | $638.92 M |
| 01/03/2025 | $16.46 | $16.11 (-2.13%) | $16.60 | $15.05 | 687,242 | $706.94 M |
| 01/02/2025 | $16.66 | $16.40 (-1.56%) | $17.14 | $16.10 | 551,626 | $719.67 M |
| 12/31/2024 | $16.50 | $16.48 (-0.12%) | $16.76 | $16.09 | 589,800 | $723.18 M |
| 12/30/2024 | $16.56 | $16.49 (-0.42%) | $16.66 | $15.80 | 329,417 | $723.62 M |
| 12/27/2024 | $16.60 | $16.66 (0.36%) | $16.81 | $15.91 | 362,629 | $731.08 M |
| 12/26/2024 | $16.37 | $16.73 (2.2%) | $17.21 | $16.23 | 502,831 | $734.15 M |
| 12/24/2024 | $17.09 | $16.26 (-4.86%) | $17.09 | $16.13 | 323,400 | $713.52 M |
| 12/23/2024 | $15.96 | $17.19 (7.71%) | $17.23 | $15.64 | 736,043 | $754.33 M |
| 12/20/2024 | $14.66 | $15.64 (6.68%) | $15.89 | $14.54 | 1.10 M | $686.32 M |
| 12/19/2024 | $14.49 | $14.85 (2.48%) | $14.89 | $14.01 | 237,900 | $651.65 M |
| 12/18/2024 | $14.75 | $14.34 (-2.78%) | $14.93 | $14.04 | 317,100 | $629.27 M |
| 12/17/2024 | $14.50 | $14.74 (1.66%) | $14.80 | $14.27 | 193,018 | $646.82 M |
| 12/16/2024 | $14.14 | $14.48 (2.4%) | $14.62 | $14.09 | 146,119 | $635.41 M |
| 12/13/2024 | $14.32 | $14.16 (-1.12%) | $14.32 | $13.85 | 203,200 | $621.37 M |
| 12/12/2024 | $14.88 | $14.41 (-3.16%) | $15.00 | $14.40 | 126,007 | $632.34 M |
| 12/11/2024 | $14.97 | $14.86 (-0.73%) | $15.03 | $14.79 | 127,405 | $652.09 M |
| 12/10/2024 | $14.74 | $14.84 (0.68%) | $15.10 | $14.36 | 211,770 | $651.21 M |
| 12/09/2024 | $14.98 | $14.67 (-2.07%) | $15.25 | $14.55 | 142,000 | $643.75 M |
| 12/06/2024 | $14.78 | $14.91 (0.88%) | $14.98 | $14.58 | 141,300 | $654.28 M |
| 12/05/2024 | $14.82 | $14.67 (-1.01%) | $14.92 | $14.52 | 164,000 | $643.75 M |
| 12/04/2024 | $14.36 | $14.83 (3.27%) | $14.86 | $14.30 | 162,636 | $650.77 M |
| 12/03/2024 | $14.44 | $14.44 (0%) | $14.64 | $14.01 | 299,427 | $633.66 M |
| 12/02/2024 | $14.00 | $14.56 (4%) | $14.59 | $13.86 | 345,400 | $638.92 M |
| 11/29/2024 | $14.20 | $13.90 (-2.11%) | $14.20 | $13.76 | 140,300 | $609.96 M |
| 11/27/2024 | $13.74 | $14.07 (2.4%) | $14.11 | $13.63 | 193,700 | $617.42 M |
| 11/26/2024 | $13.50 | $13.61 (0.81%) | $13.71 | $13.28 | 216,400 | $597.24 M |
| 11/25/2024 | $13.52 | $13.47 (-0.37%) | $13.73 | $13.10 | 439,110 | $591.09 M |
| 11/22/2024 | $13.19 | $13.34 (1.14%) | $13.40 | $12.99 | 217,272 | $585.39 M |
| 11/21/2024 | $12.98 | $13.10 (0.92%) | $13.19 | $12.73 | 154,836 | $574.86 M |
| 11/20/2024 | $12.71 | $12.90 (1.49%) | $12.98 | $12.46 | 229,700 | $566.08 M |
| 11/19/2024 | $12.59 | $12.75 (1.27%) | $12.90 | $12.37 | 333,200 | $559.50 M |
| 11/18/2024 | $12.70 | $12.80 (0.79%) | $13.01 | $12.56 | 299,134 | $561.69 M |
| 11/15/2024 | $12.47 | $12.64 (1.36%) | $12.68 | $12.20 | 340,500 | $554.67 M |
| 11/14/2024 | $12.38 | $12.47 (0.73%) | $12.65 | $12.18 | 404,031 | $547.21 M |
| 11/13/2024 | $13.38 | $12.54 (-6.28%) | $13.38 | $12.51 | 344,700 | $550.28 M |
| 11/12/2024 | $13.96 | $13.27 (-4.94%) | $14.15 | $13.06 | 382,838 | $582.32 M |
| 11/11/2024 | $12.81 | $13.97 (9.06%) | $14.17 | $12.81 | 615,972 | $613.03 M |
| 11/08/2024 | $13.32 | $12.66 (-4.95%) | $13.37 | $12.32 | 692,900 | $555.55 M |
| 11/07/2024 | $14.45 | $13.27 (-8.17%) | $14.93 | $11.51 | 1.14 M | $582.32 M |
| 11/06/2024 | $15.67 | $15.33 (-2.17%) | $15.90 | $14.86 | 673,900 | $672.71 M |
| 11/05/2024 | $14.04 | $14.96 (6.55%) | $15.37 | $13.95 | 617,301 | $656.48 M |
| 11/04/2024 | $13.91 | $14.20 (2.08%) | $14.75 | $13.90 | 466,500 | $620.73 M |
| 11/01/2024 | $14.07 | $13.95 (-0.85%) | $14.24 | $13.89 | 259,545 | $609.80 M |
| 10/31/2024 | $14.38 | $14.00 (-2.64%) | $14.49 | $13.99 | 308,569 | $611.99 M |
| 10/30/2024 | $13.87 | $14.45 (4.18%) | $14.57 | $13.70 | 398,087 | $631.66 M |
| 10/29/2024 | $13.83 | $13.96 (0.94%) | $14.05 | $13.79 | 231,700 | $610.24 M |
| 10/28/2024 | $13.45 | $13.94 (3.64%) | $14.03 | $13.45 | 217,931 | $609.36 M |
| 10/25/2024 | $13.45 | $13.31 (-1.04%) | $13.72 | $13.26 | 169,569 | $581.82 M |
| 10/24/2024 | $13.20 | $13.31 (0.83%) | $13.43 | $12.91 | 311,900 | $581.82 M |
| 10/23/2024 | $13.21 | $13.12 (-0.68%) | $13.33 | $12.70 | 291,606 | $573.52 M |
| 10/22/2024 | $13.17 | $13.28 (0.84%) | $13.35 | $13.06 | 721,922 | $580.51 M |