Quantcast

Axogen, Inc. Common Stock Historical Stock Prices

AXGN 
$19.53
*  
1.46
6.96%
Get AXGN Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading AXGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AXGN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.08 21.465 19.47 19.53 491,161
06/18/2019 21.08 21.465 19.47 19.53 491,161
06/17/2019 20.57 21 20.18 20.99 369,839
06/14/2019 20.06 20.44 19.8 20.25 253,633
06/13/2019 19.83 20.3 19.66 20.09 275,269
06/12/2019 18.41 19.97 18.41 19.68 651,709
06/11/2019 19.45 19.525 17.96 18.5 1,144,987
06/10/2019 20.68 20.89 19.22 19.32 733,482
06/07/2019 21.24 21.4074 20.49 20.6 273,741
06/06/2019 22.24 22.24 21 21.1 367,989
06/05/2019 22.3 22.94 21.98 22.24 296,891
06/04/2019 21.43 22.16 21.2 22.16 231,464
06/03/2019 20.71 21.72 20.665 21.09 321,045
05/31/2019 20.83 21.39 20.58 20.93 231,718
05/30/2019 21.51 21.95 21.09 21.24 369,488
05/29/2019 21.06 21.66 20.54 21.45 291,094
05/28/2019 21.25 21.32 20.7825 21.25 263,351
05/24/2019 21.12 21.84 20.9 21.33 223,107
05/23/2019 21.31 21.36 20.73 21.01 247,451
05/22/2019 21.55 21.84 20.99 21.6 218,464
05/21/2019 20.48 21.75 20.25 21.67 365,696
05/20/2019 20.16 20.66 19.475 20.51 630,098
05/17/2019 21.84 22.16 20.18 20.43 591,084
05/16/2019 22.95 23.29 21.97 22.15 447,004
05/15/2019 22.71 23.46 22.51 22.99 344,177
05/14/2019 23.18 23.49 22.95 22.98 758,179
05/13/2019 22.95 23.48 22.36 23.11 334,286
05/10/2019 23.85 24.15 21.47 23.48 649,654
05/09/2019 24.31 24.97 22.34 23.92 1,217,363
05/08/2019 24.27 24.2731 21.77 23.02 954,549
05/07/2019 24.77 25.1622 24.33 24.44 467,009
05/06/2019 24.8 25.34 24.3975 24.97 417,728
05/03/2019 24.7 25.84 24.5 25.47 356,118
05/02/2019 23.75 24.78 23.02 24.7 364,427
05/01/2019 23.69 24.77 23.475 23.95 693,140
04/30/2019 21.87 23.52 21.86 23.48 714,518
04/29/2019 21.8 21.99 21.58 21.75 225,217
04/26/2019 21.36 22.155 21.06 21.8 420,205
04/25/2019 21.24 21.62 20.97 21.39 175,136
04/24/2019 20.73 21.33 20.29 21.24 225,034
04/23/2019 20.18 20.99 19.722 20.65 229,237
04/22/2019 20.71 21.575 19.88 20.19 369,308
04/18/2019 20.91 21.11 19.5 20.84 474,291
04/17/2019 22.2 22.2 20.23 21 706,827
04/16/2019 21.47 22.26 21.24 22.1 447,060
04/15/2019 21.44 21.67 20.83 21.45 511,858
04/12/2019 21.73 22.22 21.12 21.31 324,842
04/11/2019 21.87 22 21.1 21.57 284,931
04/10/2019 21.33 22.35 21.305 21.83 277,554
04/09/2019 21.44 21.53 21.05 21.27 172,052
04/08/2019 21.95 22.3 21.052 21.59 333,443
04/05/2019 20.91 22.1 20.91 21.96 311,943
04/04/2019 20.86 20.92 20.41 20.79 403,986
04/03/2019 21.07 21.14 20.48 20.89 371,141
04/02/2019 21.02 21.24 20.69 20.94 248,986
04/01/2019 21.29 21.6 20.83 21.01 269,204
03/29/2019 20.69 21.18 20.3 21.06 387,231
03/28/2019 20.63 21.01 20.31 20.47 236,598
03/27/2019 21.49 21.7 20.395 20.5 570,551
03/26/2019 21.54 21.76 21.25 21.52 309,987
03/25/2019 21.3 21.78 20.78 21.42 473,296
03/22/2019 21.9 21.94 20.25 20.41 419,959
03/21/2019 20.47 22.18 20.14 22.13 666,315
03/20/2019 20.83 20.92 20.3 20.51 455,429
03/19/2019 21.58 21.8178 20.36 20.9 409,501
03/18/2019 20.88 21.89 20.64 21.5 689,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio