MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXGN — Axogen, Inc. Common Stock
NasdaqAxogen, Inc. Common Stock
$37.39
-2.53(-6.34%)
- O
- 39.92
- H
- 39.92
- L
- 36.97
- V
- 3.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.39
Period Return+142.32%
Period High$52.91
Period Low$9.22
Avg Daily Volume1.06M
Total Trading Days365
AXGN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.92 | $39.92 | $36.97 | $37.39 | $-2.53 | -6.34% | 3,061,425 | $37.88 | $36.97 $39.92 |
| Oct 1, 2026 | $41.56 | $42.20 | $39.68 | $39.92 | $-2.00 | -4.77% | 1,600,588 | $40.54 | $39.68 $42.20 |
| Sep 30, 2026 | $42.35 | $43.09 | $41.75 | $41.92 | $-0.52 | -1.23% | 1,089,098 | $42.18 | $41.75 $43.09 |
| Sep 29, 2026 | $43.67 | $43.79 | $41.76 | $42.44 | $-0.92 | -2.12% | 1,407,686 | $42.64 | $41.76 $43.79 |
| Sep 28, 2026 | $43.23 | $43.94 | $42.46 | $43.36 | $-0.03 | -0.07% | 885,856 | $43.15 | $42.46 $43.94 |
| Sep 25, 2026 | $43.61 | $44.68 | $43.05 | $43.39 | +$0.07 | +0.16% | 1,221,856 | $43.51 | $43.05 $44.68 |
| Sep 24, 2026 | $43.18 | $43.95 | $42.55 | $43.32 | +$0.00 | +0.00% | 796,668 | $43.38 | $42.55 $43.95 |
| Sep 23, 2026 | $44.54 | $44.84 | $43.25 | $43.32 | $-1.22 | -2.74% | 1,247,146 | $43.72 | $43.25 $44.84 |
| Sep 22, 2026 | $46.17 | $47.00 | $44.00 | $44.54 | $-1.39 | -3.03% | 1,331,579 | $45.08 | $44.00 $47.00 |
| Sep 21, 2026 | $44.82 | $46.58 | $44.32 | $45.93 | +$1.70 | +3.84% | 1,199,842 | $45.85 | $44.32 $46.58 |
| Sep 18, 2026 | $44.94 | $45.66 | $44.16 | $44.23 | $-1.06 | -2.33% | 1,124,697 | $44.64 | $44.16 $45.66 |
| Sep 17, 2026 | $45.91 | $46.89 | $45.07 | $45.29 | $-0.16 | -0.34% | 831,483 | $45.59 | $45.07 $46.89 |
| Sep 16, 2026 | $44.87 | $46.35 | $44.03 | $45.44 | +$0.47 | +1.05% | 1,423,861 | $45.44 | $44.03 $46.35 |
| Sep 15, 2026 | $43.85 | $45.46 | $43.51 | $44.97 | +$1.19 | +2.72% | 1,375,757 | $44.83 | $43.51 $45.46 |
| Sep 14, 2026 | $41.55 | $44.00 | $41.55 | $43.78 | +$1.62 | +3.84% | 1,667,707 | $43.44 | $41.55 $44.00 |
| Sep 11, 2026 | $42.48 | $42.59 | $39.62 | $42.16 | +$0.31 | +0.74% | 3,477,523 | $41.46 | $39.62 $42.59 |
| Sep 10, 2026 | $45.14 | $45.50 | $41.74 | $41.85 | $-5.42 | -11.47% | 3,793,272 | $43.05 | $41.74 $45.50 |
| Sep 9, 2026 | $46.21 | $48.11 | $46.00 | $47.27 | +$0.58 | +1.24% | 728,799 | $47.33 | $46.00 $48.11 |
| Sep 8, 2026 | $47.19 | $47.98 | $46.26 | $46.69 | $-1.59 | -3.29% | 541,494 | $46.88 | $46.26 $47.98 |
| Sep 4, 2026 | $46.73 | $48.39 | $46.29 | $48.28 | +$1.18 | +2.51% | 550,070 | $47.88 | $46.29 $48.39 |
| Sep 3, 2026 | $48.66 | $49.06 | $46.79 | $47.10 | $-1.20 | -2.48% | 951,253 | $47.44 | $46.79 $49.06 |
| Sep 2, 2026 | $50.15 | $51.50 | $47.83 | $48.30 | $-1.58 | -3.17% | 788,956 | $49.02 | $47.83 $51.50 |
| Sep 1, 2026 | $50.64 | $51.00 | $49.29 | $49.88 | $-0.88 | -1.73% | 596,567 | $50.01 | $49.29 $51.00 |
| Aug 31, 2026 | $50.97 | $51.18 | $49.63 | $50.76 | $-0.71 | -1.38% | 878,148 | $50.50 | $49.63 $51.18 |
| Aug 28, 2026 | $51.55 | $52.43 | $50.94 | $51.47 | $-0.26 | -0.50% | 772,183 | $51.44 | $50.94 $52.43 |
| Aug 27, 2026 | $51.88 | $52.91 | $51.16 | $51.73 | +$0.15 | +0.29% | 951,572 | $52.04 | $51.16 $52.91 |
| Aug 26, 2026 | $50.04 | $51.99 | $49.25 | $51.58 | +$1.65 | +3.30% | 848,627 | $51.19 | $49.25 $51.99 |
| Aug 25, 2026 | $49.68 | $50.00 | $48.76 | $49.93 | +$0.70 | +1.42% | 537,318 | $49.67 | $48.76 $50.00 |
| Aug 24, 2026 | $50.88 | $50.88 | $48.74 | $49.23 | $-1.17 | -2.32% | 704,123 | $49.27 | $48.74 $50.88 |
| Aug 21, 2026 | $46.50 | $51.06 | $46.24 | $50.40 | +$3.96 | +8.53% | 1,779,662 | $49.67 | $46.24 $51.06 |