7,761.50

-21.75

-0.28%

52,672.00

-24.00

-0.05%

29,689.00

-290.50

-0.97%

Russell 2000 Futures

2,851.80

+12.30

+0.43%

5.05

+0.05

+1.04%

17.15

+0.24

+1.42%

4,039.70

-11.90

-0.29%

80,190.93

-1,181.45

-1.45%

Crude Oil Dec 26

101.56

-1.22

-1.19%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqCM - Nasdaq Real Time Price USD

Axogen, Inc. (AXGN)

49.25 +11.79 (+31.47%)

At close: October 28 at 4:00:01 PM EDT

49.48 +0.23 (+0.47%)

Overnight: 2:30:32 AM EDT

Trade AxoGen on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	45.45	49.97	43.50	49.25	49.25	9,288,600
Oct 27, 2026	38.14	39.04	37.23	37.46	37.46	2,457,800
Oct 26, 2026	38.06	38.71	37.71	38.02	38.02	1,021,700
Oct 23, 2026	36.64	38.33	36.60	38.06	38.06	2,192,100
Oct 22, 2026	36.48	37.29	36.21	36.68	36.68	961,600
Oct 21, 2026	36.01	37.47	36.00	36.48	36.48	1,131,500
Oct 20, 2026	35.71	36.84	35.56	36.17	36.17	974,400
Oct 19, 2026	34.86	35.26	34.11	35.24	35.24	782,500
Oct 16, 2026	35.63	35.65	34.40	34.62	34.62	1,143,200
Oct 15, 2026	35.14	36.42	35.14	35.63	35.63	986,000
Oct 14, 2026	35.91	36.55	35.03	35.14	35.14	1,172,000
Oct 13, 2026	37.20	37.40	35.83	36.17	36.17	2,136,600
Oct 12, 2026	36.80	37.31	35.72	37.11	37.11	1,606,500
Oct 9, 2026	36.35	36.80	35.60	36.13	36.13	929,800
Oct 8, 2026	35.98	36.32	35.44	36.18	36.18	1,378,200
Oct 7, 2026	36.31	36.88	35.83	36.04	36.04	1,602,400
Oct 6, 2026	37.23	37.61	35.82	36.31	36.31	2,354,700
Oct 5, 2026	37.47	38.27	36.79	37.22	37.22	2,186,500
Oct 2, 2026	39.92	39.92	36.97	37.39	37.39	3,098,400
Oct 1, 2026	41.56	42.20	39.68	39.92	39.92	1,600,600
Sep 30, 2026	42.35	43.09	41.75	41.92	41.92	1,089,100
Sep 29, 2026	43.67	43.79	41.76	42.44	42.44	1,407,700
Sep 28, 2026	43.23	43.94	42.46	43.36	43.36	885,500
Sep 25, 2026	43.61	44.68	43.05	43.39	43.39	1,221,900
Sep 24, 2026	43.18	43.95	42.55	43.32	43.32	796,600
Sep 23, 2026	44.54	44.84	43.25	43.32	43.32	1,247,100
Sep 22, 2026	46.17	47.00	44.00	44.54	44.54	1,331,500
Sep 21, 2026	44.82	46.58	44.32	45.93	45.93	1,199,800
Sep 18, 2026	44.94	45.66	44.16	44.23	44.23	1,124,500
Sep 17, 2026	45.91	46.89	45.07	45.29	45.29	831,400
Sep 16, 2026	44.87	46.35	44.03	45.44	45.44	1,423,700
Sep 15, 2026	43.85	45.46	43.51	44.97	44.97	1,397,000
Sep 14, 2026	41.55	44.00	41.55	43.78	43.78	1,668,200
Sep 11, 2026	42.48	42.59	39.62	42.16	42.16	3,477,600
Sep 10, 2026	45.14	45.50	41.74	41.85	41.85	3,793,200
Sep 9, 2026	46.21	48.11	46.00	47.27	47.27	728,800
Sep 8, 2026	47.19	47.98	46.26	46.69	46.69	541,500
Sep 4, 2026	46.73	48.39	46.29	48.28	48.28	550,100
Sep 3, 2026	48.66	49.06	46.79	47.10	47.10	951,200
Sep 2, 2026	50.15	51.50	47.83	48.30	48.30	789,700
Sep 1, 2026	50.64	51.00	49.29	49.88	49.88	596,600
Aug 31, 2026	50.97	51.18	49.63	50.76	50.76	878,100
Aug 28, 2026	51.55	52.43	50.94	51.47	51.47	771,200
Aug 27, 2026	51.88	52.91	51.16	51.73	51.73	951,500
Aug 26, 2026	50.04	51.99	49.25	51.58	51.58	847,600
Aug 25, 2026	49.68	50.00	48.76	49.93	49.93	537,300
Aug 24, 2026	50.88	50.88	48.74	49.23	49.23	704,100
Aug 21, 2026	46.50	51.06	46.24	50.40	50.40	1,779,700
Aug 20, 2026	48.45	49.18	45.26	46.44	46.44	1,033,700
Aug 19, 2026	50.50	50.62	48.87	48.93	48.93	982,800
Aug 18, 2026	49.40	50.66	48.80	50.19	50.19	975,100
Aug 17, 2026	48.51	49.21	47.90	49.15	49.15	654,200
Aug 14, 2026	48.16	48.81	47.29	48.73	48.73	632,300
Aug 13, 2026	49.20	49.93	47.59	48.05	48.05	760,500
Aug 12, 2026	48.50	49.90	48.26	49.67	49.67	716,500
Aug 11, 2026	48.21	49.12	47.31	48.48	48.48	576,900
Aug 10, 2026	46.03	48.72	45.95	48.22	48.22	978,300
Aug 7, 2026	44.75	46.54	44.42	46.43	46.43	713,000
Aug 6, 2026	45.07	45.62	44.11	44.35	44.35	550,900
Aug 5, 2026	45.59	45.59	44.25	45.22	45.22	968,900
Aug 4, 2026	45.89	46.75	45.01	45.96	45.96	1,125,200
Aug 3, 2026	42.78	46.12	42.53	45.73	45.73	1,402,000
Jul 31, 2026	40.99	42.78	39.92	42.21	42.21	1,223,500
Jul 30, 2026	40.81	44.76	40.81	41.35	41.35	1,394,600
Jul 29, 2026	38.31	46.15	38.31	41.37	41.37	2,509,800
Jul 28, 2026	41.61	42.04	39.79	41.15	41.15	1,365,300
Jul 27, 2026	39.77	41.27	39.61	41.14	41.14	970,200
Jul 24, 2026	40.01	40.65	39.35	39.49	39.49	750,500
Jul 23, 2026	38.67	39.81	38.38	39.73	39.73	851,400
Jul 22, 2026	39.66	40.10	38.69	39.37	39.37	983,000
Jul 21, 2026	40.07	40.87	39.56	40.26	40.26	1,242,800
Jul 20, 2026	39.77	40.70	39.12	39.48	39.48	1,064,000
Jul 17, 2026	38.85	39.90	38.44	39.85	39.85	1,200,600
Jul 16, 2026	38.67	40.58	38.41	39.78	39.78	1,323,800
Jul 15, 2026	38.89	39.18	38.27	38.72	38.72	1,074,400
Jul 14, 2026	39.49	39.99	38.23	38.77	38.77	1,167,100
Jul 13, 2026	40.06	41.52	39.09	39.49	39.49	1,282,400
Jul 10, 2026	43.42	43.65	39.55	40.58	40.58	2,139,700
Jul 9, 2026	43.25	43.89	42.80	43.62	43.62	1,714,800
Jul 8, 2026	43.98	44.08	42.22	42.75	42.75	1,052,200
Jul 7, 2026	45.79	46.77	44.20	44.57	44.57	1,291,200
Jul 6, 2026	46.45	46.95	43.90	45.97	45.97	1,631,900
Jul 2, 2026	44.30	46.47	42.18	45.89	45.89	2,408,600
Jul 1, 2026	46.36	46.95	43.85	44.02	44.02	1,402,800
Jun 30, 2026	44.61	46.26	43.33	46.19	46.19	1,228,400
Jun 29, 2026	44.51	45.85	43.76	44.72	44.72	1,167,200
Jun 26, 2026	44.41	45.19	43.52	44.93	44.93	3,280,100
Jun 25, 2026	42.54	44.57	42.24	44.49	44.49	1,613,200
Jun 24, 2026	44.85	46.00	41.35	42.52	42.52	2,133,900
Jun 23, 2026	44.06	45.98	44.01	44.69	44.69	1,100,200
Jun 22, 2026	44.83	45.63	43.95	44.95	44.95	877,500
Jun 18, 2026	45.50	45.83	43.85	44.84	44.84	1,295,800
Jun 17, 2026	42.46	45.68	42.25	44.57	44.57	1,800,400
Jun 16, 2026	44.00	44.65	43.13	43.40	43.40	1,982,500
Jun 15, 2026	43.50	44.76	43.20	43.74	43.74	2,883,200
Jun 12, 2026	42.49	43.54	41.53	43.00	43.00	1,553,300
Jun 11, 2026	41.51	42.60	40.48	42.36	42.36	1,761,900
Jun 10, 2026	42.69	43.64	40.33	41.34	41.34	1,240,200
Jun 9, 2026	41.62	43.02	41.08	42.87	42.87	1,138,600
Jun 8, 2026	43.44	43.98	41.40	41.46	41.46	1,104,700
Jun 5, 2026	42.34	43.90	42.07	42.80	42.80	817,300
Jun 4, 2026	41.29	43.30	41.20	42.39	42.39	1,043,700
Jun 3, 2026	39.87	40.77	39.25	40.63	40.63	574,700
Jun 2, 2026	38.46	39.85	38.08	39.46	39.46	583,800
Jun 1, 2026	38.66	40.29	38.16	38.72	38.72	885,600
May 29, 2026	40.33	40.68	38.70	39.48	39.48	840,900
May 28, 2026	39.43	40.65	39.04	40.42	40.42	787,000
May 27, 2026	41.40	41.70	38.60	39.87	39.87	950,900
May 26, 2026	41.06	41.69	40.70	41.45	41.45	699,100
May 22, 2026	41.70	41.72	40.75	40.90	40.90	515,600
May 21, 2026	42.34	42.84	40.78	41.31	41.31	504,000
May 20, 2026	43.01	44.22	42.53	42.69	42.69	904,300
May 19, 2026	41.77	43.60	41.26	42.69	42.69	1,308,100
May 18, 2026	41.66	42.24	40.62	41.95	41.95	898,000
May 15, 2026	40.74	41.60	40.39	40.99	40.99	1,029,100
May 14, 2026	40.40	41.13	39.52	40.95	40.95	681,900
May 13, 2026	40.93	41.14	40.09	40.29	40.29	629,400
May 12, 2026	40.86	41.61	40.82	40.93	40.93	651,500
May 11, 2026	41.80	42.20	40.06	40.79	40.79	1,338,100
May 8, 2026	43.48	43.48	41.69	42.06	42.06	565,000
May 7, 2026	43.67	44.45	43.16	43.41	43.41	880,500
May 6, 2026	43.77	44.13	42.50	43.48	43.48	545,000
May 5, 2026	42.77	43.80	41.75	43.74	43.74	739,300
May 4, 2026	43.17	43.28	42.11	42.63	42.63	922,700
May 1, 2026	43.14	43.66	41.93	43.28	43.28	796,600
Apr 30, 2026	42.29	43.69	41.50	43.20	43.20	1,283,000
Apr 29, 2026	41.52	42.15	40.34	41.77	41.77	1,261,500
Apr 28, 2026	43.00	45.83	41.21	41.99	41.99	2,699,500
Apr 27, 2026	39.53	39.98	38.65	39.39	39.39	1,546,100
Apr 24, 2026	37.41	39.52	36.75	39.25	39.25	1,509,400
Apr 23, 2026	37.32	38.11	36.84	37.41	37.41	924,100
Apr 22, 2026	36.48	37.39	36.19	37.00	37.00	873,000
Apr 21, 2026	37.29	37.63	35.61	35.89	35.89	986,000
Apr 20, 2026	38.43	39.08	37.07	37.23	37.23	1,174,900
Apr 17, 2026	38.41	39.99	38.00	38.50	38.50	2,750,300
Apr 16, 2026	34.40	37.88	32.93	37.37	37.37	2,644,100
Apr 15, 2026	34.42	35.21	34.23	34.76	34.76	652,700
Apr 14, 2026	33.70	35.37	33.70	34.46	34.46	666,700
Apr 13, 2026	31.75	33.48	31.75	33.47	33.47	497,400
Apr 10, 2026	33.04	33.07	31.80	31.96	31.96	632,900
Apr 9, 2026	33.75	34.51	32.03	33.02	33.02	1,140,100
Apr 8, 2026	32.04	34.05	32.04	34.00	34.00	1,530,200
Apr 7, 2026	32.46	32.46	30.42	30.99	30.99	1,015,600
Apr 6, 2026	34.62	34.62	32.35	32.64	32.64	1,256,300
Apr 2, 2026	33.08	34.56	32.87	34.44	34.44	615,500
Apr 1, 2026	33.49	33.98	32.95	33.58	33.58	1,281,500
Mar 31, 2026	31.53	33.64	31.46	33.13	33.13	1,135,700
Mar 30, 2026	31.26	31.44	30.67	31.32	31.32	914,800
Mar 27, 2026	31.77	32.02	30.00	31.28	31.28	805,300
Mar 26, 2026	32.90	33.40	32.23	32.25	32.25	718,500
Mar 25, 2026	32.77	33.59	32.77	33.28	33.28	829,300
Mar 24, 2026	31.60	32.94	31.21	32.61	32.61	660,100
Mar 23, 2026	31.34	32.00	31.25	31.75	31.75	687,200
Mar 20, 2026	31.38	31.47	30.65	30.78	30.78	1,641,900
Mar 19, 2026	30.83	31.61	30.11	31.16	31.16	902,100
Mar 18, 2026	32.66	32.76	30.79	30.94	30.94	978,800
Mar 17, 2026	32.69	33.34	32.42	32.75	32.75	967,400
Mar 16, 2026	32.81	34.22	32.50	32.84	32.84	1,273,500
Mar 13, 2026	31.76	33.88	31.62	32.34	32.34	1,076,400
Mar 12, 2026	31.80	32.75	31.28	31.76	31.76	1,154,100
Mar 11, 2026	30.43	32.29	30.01	32.29	32.29	845,100
Mar 10, 2026	29.28	30.74	28.82	30.69	30.69	839,100
Mar 9, 2026	28.36	29.49	27.54	29.28	29.28	768,700
Mar 6, 2026	29.11	29.50	28.50	28.55	28.55	491,100
Mar 5, 2026	28.64	29.22	28.19	29.16	29.16	880,300
Mar 4, 2026	30.18	30.49	29.03	29.22	29.22	614,100
Mar 3, 2026	30.40	30.52	29.32	29.83	29.83	833,300
Mar 2, 2026	30.76	31.37	30.04	30.65	30.65	977,000
Feb 27, 2026	31.44	31.79	30.86	31.73	31.73	887,000
Feb 26, 2026	31.40	32.10	30.88	31.90	31.90	833,400
Feb 25, 2026	31.96	32.45	30.88	31.22	31.22	1,385,900
Feb 24, 2026	29.62	35.25	29.00	32.50	32.50	2,631,600
Feb 23, 2026	35.08	35.89	34.81	35.38	35.38	1,671,500
Feb 20, 2026	35.18	35.80	34.55	35.30	35.30	563,600
Feb 19, 2026	35.80	35.89	34.89	35.01	35.01	610,900
Feb 18, 2026	35.52	35.66	34.92	35.25	35.25	669,500
Feb 17, 2026	33.50	35.49	33.45	34.64	34.64	1,068,800
Feb 13, 2026	32.63	34.19	32.37	33.23	33.23	562,500
Feb 12, 2026	34.52	34.58	32.30	32.61	32.61	637,000
Feb 11, 2026	34.74	34.74	30.98	33.90	33.90	1,154,900
Feb 10, 2026	34.05	34.90	33.59	34.51	34.51	461,200
Feb 9, 2026	34.78	35.05	33.50	33.93	33.93	667,000
Feb 6, 2026	34.26	35.65	34.26	34.93	34.93	822,200
Feb 5, 2026	33.97	35.36	33.50	33.90	33.90	763,300
Feb 4, 2026	34.98	35.40	33.69	34.22	34.22	1,028,000
Feb 3, 2026	35.17	35.93	34.21	35.21	35.21	1,115,600
Feb 2, 2026	35.19	36.00	34.55	35.02	35.02	1,356,600
Jan 30, 2026	33.98	35.09	33.59	34.85	34.85	1,370,800
Jan 29, 2026	34.11	34.45	33.38	34.00	34.00	722,500
Jan 28, 2026	34.59	34.79	33.02	34.11	34.11	1,124,600
Jan 27, 2026	34.94	35.50	34.43	34.59	34.59	866,200
Jan 26, 2026	32.67	34.99	32.45	34.72	34.72	1,612,500
Jan 23, 2026	31.89	33.01	31.60	32.83	32.83	1,504,900
Jan 22, 2026	32.10	33.25	31.50	32.00	32.00	3,229,400
Jan 21, 2026	32.20	33.57	32.02	33.01	33.01	757,600
Jan 20, 2026	30.80	31.98	30.52	31.87	31.87	671,000
Jan 16, 2026	31.25	31.65	31.00	31.02	31.02	538,800
Jan 15, 2026	30.79	32.06	30.79	31.22	31.22	639,700
Jan 14, 2026	30.76	31.25	29.95	30.80	30.80	632,400
Jan 13, 2026	31.75	31.75	30.36	30.93	30.93	728,100
Jan 12, 2026	33.45	33.62	31.49	31.55	31.55	862,500
Jan 9, 2026	33.21	34.52	33.21	33.51	33.51	1,355,400
Jan 8, 2026	32.80	34.71	32.80	33.37	33.37	1,096,600
Jan 7, 2026	31.73	33.72	31.48	32.95	32.95	1,054,400
Jan 6, 2026	31.47	32.47	30.83	31.05	31.05	839,200
Jan 5, 2026	30.88	31.88	30.58	31.76	31.76	593,300
Jan 2, 2026	32.60	32.88	30.32	31.00	31.00	835,900
Dec 31, 2025	32.74	33.34	32.46	32.73	32.73	694,800
Dec 30, 2025	33.45	33.84	32.57	32.73	32.73	637,700
Dec 29, 2025	32.70	33.54	32.50	33.45	33.45	615,600
Dec 26, 2025	32.63	33.00	32.03	32.80	32.80	414,100
Dec 24, 2025	32.84	33.12	32.25	32.64	32.64	446,200
Dec 23, 2025	32.45	33.01	31.73	32.84	32.84	459,500
Dec 22, 2025	32.03	33.15	31.70	32.74	32.74	523,200
Dec 19, 2025	31.53	32.57	31.06	31.98	31.98	837,400
Dec 18, 2025	31.39	32.77	31.00	31.70	31.70	1,056,200
Dec 17, 2025	29.64	31.73	29.08	31.39	31.39	1,368,000
Dec 16, 2025	29.55	30.04	28.98	29.35	29.35	868,000
Dec 15, 2025	30.14	30.54	29.59	29.78	29.78	536,500
Dec 12, 2025	30.21	30.76	29.73	30.39	30.39	532,700
Dec 11, 2025	29.88	30.28	28.88	29.98	29.98	838,800
Dec 10, 2025	30.40	31.25	29.68	30.01	30.01	1,008,900
Dec 9, 2025	30.85	31.65	29.51	30.61	30.61	1,434,100
Dec 8, 2025	33.03	33.14	30.58	30.79	30.79	1,309,600
Dec 5, 2025	32.95	33.92	32.91	33.32	33.32	838,000
Dec 4, 2025	31.07	34.24	30.24	32.86	32.86	3,165,400
Dec 3, 2025	27.64	28.75	27.50	28.33	28.33	1,070,300
Dec 2, 2025	28.58	28.76	27.65	27.69	27.69	532,800
Dec 1, 2025	29.07	29.32	28.12	28.53	28.53	715,400
Nov 28, 2025	28.64	28.99	28.16	28.65	28.65	239,100
Nov 26, 2025	28.26	28.72	28.00	28.55	28.55	386,100
Nov 25, 2025	28.41	28.74	28.10	28.32	28.32	641,200
Nov 24, 2025	26.92	28.92	26.92	28.39	28.39	2,051,200
Nov 21, 2025	25.56	27.69	25.21	26.87	26.87	1,400,900
Nov 20, 2025	25.31	26.61	25.16	25.67	25.67	1,479,700
Nov 19, 2025	24.08	25.83	23.61	25.26	25.26	1,098,100
Nov 18, 2025	23.74	24.26	23.00	24.01	24.01	466,900
Nov 17, 2025	23.63	24.04	23.28	23.57	23.57	276,500
Nov 14, 2025	23.50	24.19	23.32	23.55	23.55	490,500
Nov 13, 2025	24.02	24.19	23.75	24.04	24.04	447,400
Nov 12, 2025	24.33	24.63	24.08	24.09	24.09	605,400
Nov 11, 2025	24.00	24.92	23.62	24.46	24.46	529,600
Nov 10, 2025	23.65	24.10	23.32	24.00	24.00	682,400
Nov 7, 2025	23.99	24.17	23.21	23.57	23.57	989,800
Nov 6, 2025	23.39	24.06	23.19	23.99	23.99	706,800
Nov 5, 2025	23.86	24.25	23.21	23.38	23.38	781,300
Nov 4, 2025	23.06	23.83	22.92	23.77	23.77	738,500
Nov 3, 2025	22.10	23.42	21.93	23.25	23.25	1,108,800
Oct 31, 2025	22.68	22.99	21.68	22.22	22.22	1,234,100
Oct 30, 2025	22.91	23.14	21.83	22.68	22.68	1,904,100
Oct 29, 2025	18.92	22.95	18.46	22.25	22.25	2,599,500

Mobilize your Website

View Site in Mobile | Classic

Share by: