Axogen, Inc. - Common Stock (AXGN)

Last Price44.84

Change+0.27 (0.61%)

NASDAQ· Last Trade: Jun 21st, 12:33 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	45.50	45.83	43.85	44.84	1,295,828	44.84
6/17/2026	42.46	45.68	42.25	44.57	1,799,829	44.57
6/16/2026	44.00	44.65	43.13	43.40	1,982,505	43.40
6/15/2026	43.50	44.76	43.20	43.74	2,883,371	43.74
6/12/2026	42.49	43.54	41.53	43.00	1,553,331	43.00
6/11/2026	41.51	42.60	40.48	42.36	1,761,910	42.36
6/10/2026	42.69	43.64	40.33	41.34	1,240,235	41.34
6/09/2026	41.62	43.02	41.08	42.87	1,138,929	42.87
6/08/2026	43.44	43.98	41.40	41.46	1,104,814	41.46
6/05/2026	42.34	43.90	42.07	42.80	817,347	42.80
6/04/2026	41.29	43.30	41.20	42.39	1,043,732	42.39
6/03/2026	39.87	40.77	39.25	40.63	574,720	40.63
6/02/2026	38.46	39.84	38.08	39.46	583,782	39.46
6/01/2026	38.66	40.28	38.16	38.72	885,585	38.72
5/29/2026	0.00	40.68	38.70	39.48	840,945	39.48
5/28/2026	39.43	40.65	39.04	40.42	787,005	40.42
5/27/2026	41.40	41.70	38.59	39.87	950,892	39.87
5/26/2026	41.06	41.69	40.70	41.45	699,092	41.45
5/22/2026	41.70	41.72	40.74	40.90	515,572	40.90
5/21/2026	42.34	42.84	40.78	41.31	503,966	41.31
5/20/2026	43.01	44.22	42.53	42.69	904,270	42.69
5/19/2026	41.77	43.60	41.26	42.69	1,308,082	42.69
5/18/2026	41.66	42.24	40.62	41.95	897,965	41.95
5/15/2026	40.74	41.59	40.63	40.99	1,029,074	40.99
5/14/2026	40.40	41.13	39.52	40.95	681,904	40.95
5/13/2026	40.93	41.14	40.14	40.29	629,450	40.29
5/12/2026	40.86	41.61	40.82	40.93	651,481	40.93
5/11/2026	41.80	42.20	40.06	40.79	1,338,079	40.79
5/08/2026	43.48	43.48	41.69	42.06	565,039	42.06
5/07/2026	43.67	44.45	43.16	43.41	880,540	43.41
5/06/2026	43.77	44.13	42.50	43.48	545,051	43.48
5/05/2026	42.77	43.80	41.75	43.74	739,344	43.74
5/04/2026	43.17	43.28	42.11	42.63	922,671	42.63
5/01/2026	43.14	43.66	41.93	43.28	796,608	43.28
4/30/2026	42.29	43.69	41.50	43.20	1,282,956	43.20
4/29/2026	41.51	42.15	40.34	41.77	1,261,524	41.77
4/28/2026	43.00	45.83	41.21	41.99	2,699,716	41.99
4/27/2026	39.53	39.98	38.65	39.39	1,546,282	39.39
4/24/2026	37.41	39.52	36.75	39.25	1,509,433	39.25
4/23/2026	37.31	38.11	36.84	37.41	924,131	37.41
4/22/2026	36.48	37.39	36.19	37.00	873,009	37.00
4/21/2026	37.29	37.63	35.61	35.89	985,991	35.89
4/20/2026	38.43	39.08	37.06	37.23	1,174,910	37.23
4/17/2026	38.41	39.99	38.00	38.50	2,750,338	38.50
4/16/2026	34.40	37.88	32.93	37.37	2,644,103	37.37
4/15/2026	34.42	35.21	34.23	34.76	652,970	34.76
4/14/2026	33.70	35.37	33.70	34.46	666,684	34.46
4/13/2026	31.75	33.48	31.75	33.47	497,460	33.47
4/10/2026	33.04	33.07	31.80	31.96	632,948	31.96
4/09/2026	33.75	34.51	32.03	33.02	1,140,107	33.02
4/08/2026	32.04	34.05	32.04	34.00	1,530,192	34.00
4/07/2026	32.46	32.46	30.42	30.99	1,014,946	30.99
4/06/2026	34.62	34.62	32.35	32.64	1,256,344	32.64
4/02/2026	33.08	34.55	32.87	34.44	615,489	34.44
4/01/2026	33.49	33.98	32.95	33.58	1,281,523	33.58
3/31/2026	31.53	33.63	31.46	33.13	1,135,679	33.13
3/30/2026	31.25	31.44	30.67	31.32	914,839	31.32
3/27/2026	31.77	32.02	30.00	31.28	805,266	31.28
3/26/2026	32.90	33.40	32.23	32.25	718,499	32.25
3/25/2026	32.77	33.59	32.77	33.28	829,300	33.28
3/24/2026	31.60	32.94	31.21	32.61	660,128	32.61
3/23/2026	31.34	32.00	31.25	31.75	687,156	31.75