Canada markets closed

AxoGen, Inc. (AXGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.56+0.15 (+2.34%)
At close: 04:00PM EDT
6.56 0.00 (0.00%)
After hours: 04:30PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20246.406.776.406.566.56217,400
Apr 30, 20246.586.666.396.416.41209,700
Apr 29, 20246.666.876.496.666.66261,400
Apr 26, 20246.536.706.436.636.63421,200
Apr 25, 20246.726.876.466.526.52232,900
Apr 24, 20246.936.986.826.876.87123,500
Apr 23, 20246.847.156.786.976.97166,500
Apr 22, 20246.546.876.456.866.86408,500
Apr 19, 20246.456.606.306.506.50332,100
Apr 18, 20246.896.956.496.556.55238,200
Apr 17, 20247.067.156.926.946.94168,400
Apr 16, 20246.977.136.907.007.00258,400
Apr 15, 20247.227.246.957.037.03159,600
Apr 12, 20247.277.286.967.217.21276,800
Apr 11, 20247.537.627.257.347.34191,100
Apr 10, 20247.817.867.487.507.50160,100
Apr 09, 20247.948.087.918.038.03179,200
Apr 08, 20247.847.987.787.927.92789,600
Apr 05, 20247.707.917.627.807.801,409,900
Apr 04, 20248.168.257.707.767.76332,900
Apr 03, 20247.768.067.708.068.06388,700
Apr 02, 20247.777.857.687.817.81321,400
Apr 01, 20248.108.117.777.957.95155,000
Mar 28, 20247.748.117.748.078.07172,100
Mar 27, 20247.607.807.567.777.77296,100
Mar 26, 20247.507.607.397.557.55159,700
Mar 25, 20247.347.487.317.427.42162,700
Mar 22, 20247.717.717.347.357.35126,200
Mar 21, 20247.777.887.627.677.67316,700
Mar 20, 20247.687.827.527.747.74309,300
Mar 19, 20247.697.807.577.687.68161,900
Mar 18, 20247.687.887.507.717.71360,600
Mar 15, 20247.727.857.607.687.68335,000
Mar 14, 20248.048.067.647.767.76215,000
Mar 13, 20248.208.347.848.058.05308,200
Mar 12, 20248.438.478.038.238.23388,500
Mar 11, 20248.498.828.388.448.44191,500
Mar 08, 20249.109.288.668.758.75468,600
Mar 07, 20249.029.158.319.029.02712,500
Mar 06, 20248.919.318.539.069.06546,900
Mar 05, 20249.009.908.478.998.99722,700
Mar 04, 202410.7510.8310.5510.5910.59582,300
Mar 01, 202410.5810.7610.2010.6910.69457,200
Feb 29, 202410.5410.7110.4710.5610.56442,300
Feb 28, 202410.5410.6910.2410.3310.33473,300
Feb 27, 202410.5410.8310.5110.6710.67383,900
Feb 26, 202410.3610.6010.2610.4510.45397,400
Feb 23, 202410.1810.6510.0110.3710.37419,400
Feb 22, 202410.5110.5510.1510.2310.23426,600
Feb 21, 202410.3510.5310.2510.4010.40328,800
Feb 20, 202410.4510.5010.1810.4210.42443,200
Feb 16, 202410.3910.6510.3310.6010.60490,700
Feb 15, 202410.0110.509.9810.4910.49578,700
Feb 14, 20249.9210.109.829.909.90440,800
Feb 13, 20249.609.779.459.769.76564,700
Feb 12, 20249.8210.069.8210.0410.04548,300
Feb 09, 202410.0010.059.739.889.88468,300
Feb 08, 20249.639.929.599.879.87503,500
Feb 07, 20249.689.939.569.699.69555,500
Feb 06, 20249.519.879.519.749.74474,300
Feb 05, 20249.559.679.439.569.56553,100
Feb 02, 20249.609.739.549.609.60313,700
Feb 01, 20249.759.849.539.759.75431,800
Jan 31, 20249.429.939.409.679.67224,200
Jan 30, 20249.619.629.479.529.52383,500
Jan 29, 20249.599.849.479.689.68485,000
Jan 26, 20249.529.659.439.539.53401,600
Jan 25, 20249.369.549.249.519.51514,800
Jan 24, 20249.059.438.979.209.20481,300
Jan 23, 20249.209.328.688.868.86509,300
Jan 22, 20248.869.068.829.049.04442,400
Jan 19, 20248.228.807.988.788.78609,400
Jan 18, 20247.888.337.888.148.14316,200
Jan 17, 20247.807.907.677.827.82129,300
Jan 16, 20247.847.967.637.957.95199,700
Jan 12, 20248.078.277.847.907.90145,500
Jan 11, 20248.188.187.738.008.00425,700
Jan 10, 20248.518.628.028.228.22591,200
Jan 09, 20248.478.778.298.478.47764,900
Jan 08, 20248.589.258.578.598.591,047,500
Jan 05, 20247.438.747.348.558.551,416,600
Jan 04, 20246.636.776.526.756.75206,400
Jan 03, 20246.827.096.556.636.63449,900
Jan 02, 20246.766.976.766.916.91350,900
Dec 29, 20236.896.946.766.836.83473,600
Dec 28, 20236.947.036.856.886.88454,300
Dec 27, 20237.167.346.926.996.99145,000
Dec 26, 20237.017.226.987.147.14267,400
Dec 22, 20237.187.366.987.007.00295,000
Dec 21, 20237.167.327.047.157.15298,400
Dec 20, 20237.067.366.936.956.95205,300
Dec 19, 20237.157.316.997.067.06357,100
Dec 18, 20237.287.507.107.147.14174,400
Dec 15, 20237.747.847.147.297.29496,300
Dec 14, 20237.968.187.487.657.65379,300
Dec 13, 20237.487.817.267.767.761,954,200
Dec 12, 20237.507.547.297.507.50223,300
Dec 11, 20237.497.587.387.557.55352,900
Dec 08, 20237.387.667.387.517.51324,800
Dec 07, 20237.327.477.127.427.42247,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...