Axogen Inc (AXGN)

AXGN
🏛️ Vereinigte Staaten →
17.86
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.16 10.20 9.80 9.98 0.1M
2022-12-29 9.90 10.51 9.67 10.22 0.1M
2022-12-28 9.36 9.89 9.32 9.80 0.3M
2022-12-27 9.97 9.97 9.26 9.44 0.1M
2022-12-23 10.17 10.31 9.91 9.94 0.1M
2022-12-22 10.30 10.30 10.01 10.18 0.2M
2022-12-21 10.27 10.55 10.27 10.33 0.1M
2022-12-20 10.03 10.26 9.86 10.21 0.1M
2022-12-19 10.55 10.60 10.07 10.15 0.2M
2022-12-16 10.57 10.82 10.47 10.54 0.3M
2022-12-15 10.83 11.20 10.65 10.71 0.2M
2022-12-14 10.95 11.10 10.81 10.93 0.1M
2022-12-13 10.99 11.13 10.73 10.95 0.2M
2022-12-12 10.60 10.78 10.57 10.63 0.1M
2022-12-09 10.85 10.98 10.63 10.66 0.1M
2022-12-08 10.69 10.89 10.58 10.74 0.1M
2022-12-07 10.46 10.83 10.45 10.61 0.1M
2022-12-06 10.83 10.83 10.42 10.57 0.1M
2022-12-05 10.99 11.08 10.74 10.93 0.1M
2022-12-02 10.89 11.13 10.89 11.09 0.1M
2022-12-01 11.01 11.35 10.85 11.03 0.4M
2022-11-30 10.49 11.07 10.36 10.95 1.0M
2022-11-29 10.41 11.02 10.04 10.48 0.2M
2022-11-28 11.03 11.08 10.39 10.40 0.2M
2022-11-25 11.03 11.24 10.97 11.18 0.1M
2022-11-23 11.06 11.24 10.80 10.93 0.2M
2022-11-22 10.95 11.09 10.61 10.97 0.1M
2022-11-21 11.58 11.67 10.76 10.84 0.2M
2022-11-18 11.84 12.08 11.66 11.73 0.2M
2022-11-17 11.54 11.86 11.32 11.52 0.2M
2022-11-16 12.13 12.26 11.65 11.73 0.2M
2022-11-15 12.41 12.60 12.03 12.13 0.2M
2022-11-14 13.07 13.07 12.17 12.21 0.3M
2022-11-11 13.05 13.49 12.65 12.97 0.5M
2022-11-10 12.74 13.66 12.62 13.09 0.8M
2022-11-09 12.53 12.80 11.32 12.71 0.7M
2022-11-08 11.40 12.73 11.10 12.06 0.3M
2022-11-07 11.14 11.18 10.53 10.68 0.5M
2022-11-04 10.90 11.05 10.62 11.03 0.2M
2022-11-03 10.53 10.77 10.39 10.69 0.1M
2022-11-02 11.09 11.26 10.54 10.65 0.2M
2022-11-01 11.46 11.56 11.10 11.17 0.1M
2022-10-31 11.22 11.48 11.12 11.42 0.1M
2022-10-28 11.31 11.42 11.09 11.16 0.2M
2022-10-27 11.63 11.63 11.17 11.20 0.1M
2022-10-26 11.39 11.79 11.32 11.46 0.2M
2022-10-25 11.19 11.49 11.19 11.33 0.1M
2022-10-24 11.50 11.58 11.14 11.17 0.1M
2022-10-21 11.61 11.63 11.31 11.50 0.2M
2022-10-20 11.44 11.84 11.32 11.45 0.1M
2022-10-19 11.54 11.74 11.16 11.45 0.1M
2022-10-18 11.65 12.30 11.43 11.64 0.3M
2022-10-17 11.44 11.61 11.28 11.49 0.1M
2022-10-14 11.51 11.60 11.19 11.24 0.2M
2022-10-13 10.74 11.57 10.62 11.40 0.1M
2022-10-12 10.95 11.01 10.66 10.91 0.1M
2022-10-11 10.77 11.09 10.46 10.86 0.2M
2022-10-10 11.40 11.40 10.73 10.86 0.2M
2022-10-07 11.71 11.71 11.16 11.32 0.3M
2022-10-06 11.89 12.19 11.73 11.76 0.1M
2022-10-05 12.15 12.25 11.55 11.90 0.3M
2022-10-04 12.26 12.66 12.25 12.29 0.4M
2022-10-03 12.11 12.23 11.94 12.11 0.2M
2022-09-30 11.89 12.47 11.88 11.92 0.3M
2022-09-29 12.20 12.27 11.90 11.94 0.3M
2022-09-28 11.24 12.78 11.14 12.25 0.6M
2022-09-27 11.09 11.56 11.00 11.28 0.2M
2022-09-26 10.53 11.15 10.53 11.02 0.4M
2022-09-23 10.75 11.00 10.33 10.74 0.4M
2022-09-22 11.14 11.14 10.36 11.00 0.3M
2022-09-21 11.47 12.10 11.02 11.25 0.3M
2022-09-20 11.19 11.47 10.93 11.37 0.1M
2022-09-19 11.26 11.37 10.92 11.28 0.3M
2022-09-16 11.29 11.49 10.95 11.39 0.4M
2022-09-15 10.96 11.84 10.96 11.74 0.4M
2022-09-14 11.05 11.20 10.82 11.12 0.1M
2022-09-13 10.69 11.33 10.68 11.00 0.2M
2022-09-12 11.50 11.57 11.17 11.45 0.2M
2022-09-09 10.29 11.74 10.29 11.50 0.3M
2022-09-08 9.65 10.26 9.65 10.22 0.2M
2022-09-07 9.41 9.77 9.41 9.72 0.2M
2022-09-06 9.28 9.68 9.18 9.50 0.2M
2022-09-02 9.39 9.65 8.99 9.17 0.2M
2022-09-01 9.26 9.45 9.05 9.38 0.2M
2022-08-31 9.36 9.49 9.25 9.37 0.1M
2022-08-30 8.92 9.40 8.85 9.25 0.1M
2022-08-29 9.06 9.51 8.72 8.87 0.2M
2022-08-26 10.08 10.08 9.16 9.20 0.2M
2022-08-25 10.11 10.32 9.91 10.02 0.1M
2022-08-24 9.81 10.15 9.76 10.07 0.1M
2022-08-23 9.72 9.94 9.57 9.78 0.1M
2022-08-22 9.94 10.11 9.71 9.78 0.1M
2022-08-19 10.32 10.32 9.92 10.12 0.2M
2022-08-18 11.00 11.31 10.41 10.56 0.1M
2022-08-17 11.04 11.12 10.61 10.84 0.2M
2022-08-16 11.15 11.42 11.02 11.18 0.2M
2022-08-15 10.23 11.22 10.10 11.16 0.3M
2022-08-12 10.00 10.29 9.60 10.23 0.4M
2022-08-11 10.13 10.49 9.94 10.04 0.3M
2022-08-10 9.63 10.53 9.44 10.00 0.2M
2022-08-09 10.25 10.37 9.36 9.44 0.2M
2022-08-08 10.55 10.86 10.15 10.39 0.2M
2022-08-05 10.31 11.03 10.25 10.56 0.1M
2022-08-04 10.86 10.93 10.26 10.49 0.2M
2022-08-03 10.37 10.56 10.21 10.46 0.2M
2022-08-02 9.63 10.49 9.63 10.27 0.3M
2022-08-01 9.28 9.85 9.14 9.75 0.2M
2022-07-29 9.25 9.34 8.93 9.32 0.3M
2022-07-28 9.42 9.42 8.91 9.36 0.3M
2022-07-27 9.05 9.47 8.99 9.47 0.3M
2022-07-26 9.24 9.38 8.92 9.14 0.2M
2022-07-25 9.24 9.31 9.09 9.26 0.1M
2022-07-22 9.46 9.46 9.06 9.20 0.1M
2022-07-21 9.25 9.45 9.24 9.45 0.2M
2022-07-20 9.13 9.43 9.10 9.35 0.2M
2022-07-19 8.42 9.43 8.24 9.07 0.3M
2022-07-18 8.67 8.97 8.24 8.76 0.2M
2022-07-15 8.49 8.74 8.29 8.58 0.2M
2022-07-14 8.40 8.47 8.21 8.26 0.1M
2022-07-13 8.66 8.66 8.36 8.53 0.1M
2022-07-12 8.12 8.61 8.09 8.56 0.1M
2022-07-11 8.25 8.61 8.04 8.14 0.2M
2022-07-08 8.84 8.96 8.34 8.44 0.1M
2022-07-07 9.13 9.37 8.75 8.94 0.1M
2022-07-06 8.89 9.17 8.82 9.10 0.1M
2022-07-05 8.00 8.97 7.88 8.93 0.2M
2022-07-01 8.17 8.27 8.01 8.17 0.1M
2022-06-30 8.34 8.36 8.01 8.19 0.2M
2022-06-29 8.65 8.80 8.36 8.49 0.1M
2022-06-28 9.42 9.43 8.64 8.68 0.2M
2022-06-27 9.55 9.57 9.13 9.44 0.3M
2022-06-24 9.56 9.95 9.40 9.45 0.4M
2022-06-23 9.28 9.56 9.04 9.50 0.2M
2022-06-22 8.26 9.34 8.25 9.31 0.4M
2022-06-21 8.15 8.43 8.10 8.26 0.2M
2022-06-17 7.82 8.36 7.71 7.81 0.9M
2022-06-16 8.08 8.43 7.70 7.79 0.3M
2022-06-15 8.04 8.68 8.04 8.43 0.2M
2022-06-14 8.22 8.29 7.94 8.13 0.2M
2022-06-13 8.75 8.75 8.00 8.24 0.2M
2022-06-10 9.05 9.35 8.72 8.75 0.2M
2022-06-09 9.63 9.63 9.14 9.26 0.2M
2022-06-08 9.59 9.83 9.53 9.69 0.2M
2022-06-07 9.23 9.76 8.97 9.56 0.2M
2022-06-06 9.29 9.38 8.87 9.34 0.2M
2022-06-03 9.85 9.90 9.15 9.25 0.3M
2022-06-02 9.23 9.93 9.15 9.84 0.2M
2022-06-01 9.81 9.87 9.20 9.29 0.2M
2022-05-31 9.75 10.02 9.20 9.67 1.4M
2022-05-27 9.58 9.82 9.43 9.72 0.2M
2022-05-26 9.01 9.63 8.81 9.58 0.2M
2022-05-25 9.14 9.38 8.85 8.93 0.4M
2022-05-24 9.73 9.73 9.04 9.18 0.3M
2022-05-23 10.10 10.17 9.67 9.94 0.3M
2022-05-20 9.68 10.06 9.48 10.00 0.3M
2022-05-19 9.68 9.91 9.37 9.52 0.3M
2022-05-18 9.74 10.02 9.49 9.87 0.3M
2022-05-17 9.80 10.16 9.67 9.94 0.4M
2022-05-16 9.42 9.62 9.17 9.59 0.2M
2022-05-13 8.95 9.53 8.79 9.40 0.4M
2022-05-12 8.30 8.99 8.09 8.86 0.4M
2022-05-11 9.32 9.42 8.30 8.43 0.2M
2022-05-10 9.32 10.04 9.20 9.31 0.5M
2022-05-09 8.81 9.42 8.68 9.32 0.6M
2022-05-06 9.77 9.79 8.99 9.03 0.6M
2022-05-05 9.05 10.96 8.94 9.77 2.1M
2022-05-04 7.91 8.53 7.34 8.26 0.4M
2022-05-03 7.49 8.12 7.47 7.92 0.3M
2022-05-02 7.20 7.80 7.09 7.50 0.5M
2022-04-29 7.43 7.59 7.14 7.24 0.5M
2022-04-28 7.33 7.62 7.06 7.43 0.3M
2022-04-27 7.10 7.45 6.89 7.22 0.3M
2022-04-26 7.24 7.34 7.05 7.14 0.3M
2022-04-25 7.17 7.53 6.97 7.37 0.2M
2022-04-22 7.57 7.65 6.91 7.28 0.3M
2022-04-21 7.66 7.94 7.51 7.61 0.2M
2022-04-20 7.59 7.80 7.39 7.75 0.2M
2022-04-19 7.02 7.72 7.02 7.47 0.4M
2022-04-18 7.16 7.32 6.87 6.99 0.4M
2022-04-14 7.55 7.55 7.09 7.25 0.2M
2022-04-13 7.28 7.59 7.25 7.52 0.3M
2022-04-12 7.21 7.37 7.15 7.31 0.1M
2022-04-11 7.30 7.35 6.99 7.12 0.3M
2022-04-08 7.47 7.67 7.32 7.40 0.2M
2022-04-07 7.58 7.80 7.40 7.55 0.2M
2022-04-06 7.89 8.09 6.88 7.55 0.5M
2022-04-05 7.99 8.31 7.91 7.96 0.1M
2022-04-04 8.15 8.45 8.06 8.22 0.1M
2022-04-01 8.00 8.18 7.91 8.16 0.1M
2022-03-31 8.09 8.22 7.92 7.94 0.2M
2022-03-30 8.20 8.31 8.00 8.09 0.1M
2022-03-29 8.02 8.36 8.02 8.17 0.2M
2022-03-28 7.72 7.90 7.62 7.83 0.1M
2022-03-25 7.85 7.99 7.68 7.75 0.1M
2022-03-24 7.83 7.93 7.66 7.85 0.3M
2022-03-23 8.38 8.38 7.67 7.86 0.3M
2022-03-22 8.57 8.65 8.44 8.46 0.1M
2022-03-21 9.12 9.24 8.43 8.49 0.2M
2022-03-18 9.00 9.43 9.00 9.25 0.6M
2022-03-17 7.97 9.16 7.97 9.12 0.3M
2022-03-16 8.17 8.33 7.90 8.20 0.3M
2022-03-15 8.07 8.38 8.03 8.12 0.3M
2022-03-14 8.28 8.40 7.94 8.10 0.4M
2022-03-11 8.78 9.19 8.28 8.32 0.5M
2022-03-10 8.59 8.73 8.33 8.51 0.2M
2022-03-09 8.63 9.09 8.63 8.84 0.2M
2022-03-08 8.70 8.81 8.39 8.51 0.3M
2022-03-07 8.97 9.34 8.70 8.73 0.3M
2022-03-04 9.02 9.57 9.00 9.07 0.2M
2022-03-03 9.56 9.66 9.11 9.22 0.2M
2022-03-02 9.41 9.63 9.03 9.48 0.4M
2022-03-01 9.18 9.40 8.91 9.06 0.4M
2022-02-28 9.25 9.81 9.19 9.34 0.3M
2022-02-25 8.80 9.39 8.76 9.39 0.3M
2022-02-24 8.37 9.00 7.67 8.94 0.6M
2022-02-23 7.29 8.38 7.26 7.98 0.9M
2022-02-22 7.31 7.47 7.21 7.26 0.4M
2022-02-18 7.40 7.49 6.98 7.39 0.5M
2022-02-17 8.15 8.60 7.45 7.47 0.4M
2022-02-16 8.42 8.53 8.11 8.26 0.4M
2022-02-15 8.28 8.62 8.28 8.49 0.2M
2022-02-14 8.30 8.34 8.06 8.14 0.2M
2022-02-11 8.73 8.78 8.21 8.25 0.2M
2022-02-10 8.78 8.93 8.54 8.69 0.3M
2022-02-09 8.84 9.21 8.75 8.99 0.5M
2022-02-08 8.47 8.97 8.39 8.89 0.2M
2022-02-07 8.14 8.58 8.14 8.49 0.1M
2022-02-04 8.19 8.49 7.86 8.36 0.2M
2022-02-03 8.06 8.37 7.96 8.07 0.1M
2022-02-02 8.58 8.70 8.21 8.35 0.2M
2022-02-01 8.73 8.88 8.40 8.60 0.2M
2022-01-31 8.04 8.75 7.89 8.71 0.4M
2022-01-28 7.72 7.96 7.51 7.94 0.2M
2022-01-27 8.10 8.22 7.61 7.70 0.2M
2022-01-26 8.23 8.59 7.87 8.03 0.2M
2022-01-25 8.36 8.65 7.96 8.07 0.5M
2022-01-24 8.19 8.77 7.80 8.62 0.5M
2022-01-21 8.32 8.77 8.27 8.28 0.3M
2022-01-20 8.83 9.09 8.52 8.56 0.3M
2022-01-19 8.69 8.88 8.42 8.61 0.3M
2022-01-18 8.96 8.96 8.60 8.62 0.3M
2022-01-14 9.00 9.29 8.87 9.15 0.3M
2022-01-13 9.40 9.48 9.07 9.11 0.3M
2022-01-12 9.97 10.07 9.24 9.32 0.3M
2022-01-11 9.31 10.16 9.31 9.84 0.4M
2022-01-10 9.88 9.88 9.22 9.50 0.4M
2022-01-07 10.51 10.69 9.58 9.84 0.9M
2022-01-06 10.10 10.99 9.89 10.70 0.9M
2022-01-05 10.35 10.64 10.05 10.14 0.9M
2022-01-04 9.85 10.73 9.85 10.44 0.6M
2022-01-03 9.49 10.11 9.22 9.98 0.5M