Axogen Inc (NQ: AXGN )

22.10 USD +0.57 (+2.65%)
Official Closing Price Updated: 4:28 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.26 22.57 20.86 22.10 261,100 +0.57(+2.65%)
Feb 25, 2021 22.08 22.78 21.44 21.53 350,954 -0.63(-2.84%)
Feb 24, 2021 21.40 22.31 20.91 22.16 313,046 +0.76(+3.55%)
Feb 23, 2021 21.54 22.89 20.63 21.40 797,125 +0.21(+0.99%)
Feb 22, 2021 20.65 21.76 20.49 21.19 506,377 +0.54(+2.62%)
Feb 19, 2021 19.89 21.15 19.58 20.65 379,100 +0.93(+4.72%)
Feb 18, 2021 19.20 19.86 19.00 19.72 247,861 +0.29(+1.49%)
Feb 17, 2021 19.13 19.77 18.70 19.43 258,787 +0.21(+1.09%)
Feb 16, 2021 19.37 19.44 18.72 19.22 320,803 +0.15(+0.79%)
Feb 12, 2021 19.41 19.59 18.47 19.07 304,600 -0.30(-1.55%)
Feb 11, 2021 19.45 19.50 18.91 19.37 367,194 +0.08(+0.41%)
Feb 10, 2021 19.94 19.95 18.82 19.29 236,925 -0.61(-3.07%)
Feb 09, 2021 19.47 19.97 19.23 19.90 113,646 +0.32(+1.63%)
Feb 08, 2021 19.98 20.16 19.12 19.58 191,059 -0.23(-1.16%)
Feb 05, 2021 19.30 19.90 18.77 19.81 202,700 +0.74(+3.88%)
Feb 04, 2021 18.62 19.34 18.61 19.07 115,804 +0.44(+2.36%)
Feb 03, 2021 18.71 18.79 18.33 18.63 122,264 +0.13(+0.70%)
Feb 02, 2021 17.85 18.69 17.73 18.50 115,200 +0.83(+4.70%)
Feb 01, 2021 17.58 17.86 17.21 17.67 132,304 +0.32(+1.84%)
Jan 29, 2021 17.47 17.76 16.90 17.35 137,700 -0.54(-3.02%)
Jan 28, 2021 17.41 18.03 16.90 17.89 231,546 +0.71(+4.13%)
Jan 27, 2021 17.34 18.23 17.07 17.18 363,190 -1.17(-6.38%)
Jan 26, 2021 18.74 18.86 17.91 18.35 167,432 -0.26(-1.40%)
Jan 25, 2021 18.77 18.95 18.22 18.61 218,024 -0.15(-0.80%)
Jan 22, 2021 18.85 19.19 18.26 18.76 193,700 -0.28(-1.47%)
Jan 21, 2021 19.44 19.44 18.78 19.04 196,065 -0.39(-2.01%)
Jan 20, 2021 18.56 19.66 18.34 19.43 381,479 +1.02(+5.54%)
Jan 19, 2021 19.09 19.45 18.16 18.41 256,901 -0.33(-1.76%)
Jan 15, 2021 19.22 19.68 18.50 18.74 234,500 -0.63(-3.25%)
Jan 14, 2021 20.00 20.09 19.27 19.37 218,776 -0.53(-2.66%)
Jan 13, 2021 19.93 20.18 19.54 19.90 224,636 -0.18(-0.92%)
Jan 12, 2021 20.07 20.27 19.35 20.08 458,476 +0.51(+2.63%)
Jan 11, 2021 19.72 20.34 19.35 19.57 212,143 +0.05(+0.26%)
Jan 08, 2021 19.90 20.83 18.89 19.52 456,000 -0.10(-0.51%)
Jan 07, 2021 18.95 19.63 18.85 19.62 172,668 +0.94(+5.03%)
Jan 06, 2021 18.11 18.82 17.92 18.68 306,615 +0.68(+3.78%)
Jan 05, 2021 17.43 18.20 17.43 18.00 231,865 +0.49(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.