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