Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	19.44	18.72	19.37	19.22	320800.0	19.22
2021-02-12	19.59	18.47	19.41	19.07	304700.0	19.07
2021-02-11	19.5	18.91	19.45	19.37	367200.0	19.37
2021-02-10	19.95	18.82	19.94	19.29	236900.0	19.29
2021-02-09	19.97	19.23	19.47	19.9	113600.0	19.9
2021-02-08	20.16	19.12	19.98	19.58	191000.0	19.58
2021-02-05	19.9	18.77	19.3	19.81	202800.0	19.81
2021-02-04	19.34	18.61	18.62	19.07	115800.0	19.07
2021-02-03	18.79	18.33	18.71	18.63	122300.0	18.63
2021-02-02	18.69	17.73	17.85	18.5	115200.0	18.5
2021-02-01	17.86	17.21	17.58	17.67	132300.0	17.67
2021-01-29	17.76	16.9	17.68	17.35	137800.0	17.35
2021-01-28	18.03	16.9	17.41	17.89	231500.0	17.89
2021-01-27	18.23	17.07	17.92	17.18	363200.0	17.18
2021-01-26	18.86	17.91	18.74	18.35	167400.0	18.35
2021-01-25	18.95	18.22	18.77	18.61	218000.0	18.61
2021-01-22	19.19	18.26	18.85	18.76	193800.0	18.76
2021-01-21	19.44	18.78	19.44	19.04	196100.0	19.04
2021-01-20	19.66	18.34	18.56	19.43	381500.0	19.43
2021-01-19	19.45	18.16	19.09	18.41	256900.0	18.41
2021-01-15	19.68	18.5	19.22	18.74	234500.0	18.74
2021-01-14	20.09	19.27	20.0	19.37	218800.0	19.37
2021-01-13	20.18	19.54	19.93	19.9	224600.0	19.9
2021-01-12	20.27	19.35	20.07	20.09	458500.0	20.09
2021-01-11	20.34	19.35	19.72	19.57	212100.0	19.57
2021-01-08	20.83	18.89	19.9	19.52	456100.0	19.52
2021-01-07	19.63	18.85	18.95	19.62	172700.0	19.62
2021-01-06	18.82	17.92	18.11	18.68	306600.0	18.68
2021-01-05	18.2	17.43	17.43	18.0	231900.0	18.0
2021-01-04	18.2	17.1	18.11	17.51	193800.0	17.51
2020-12-31	18.01	17.39	17.67	17.9	113300.0	17.9
2020-12-30	18.05	17.11	17.48	17.7	113800.0	17.7
2020-12-29	18.13	17.2	17.81	17.49	173400.0	17.49
2020-12-28	18.16	17.71	17.92	17.96	151100.0	17.96
2020-12-24	18.0	17.55	17.82	17.71	58900.0	17.71
2020-12-23	18.43	17.6	17.75	17.85	209700.0	17.85
2020-12-22	17.87	17.04	17.19	17.67	195800.0	17.67
2020-12-21	17.09	16.2	16.42	17.07	170000.0	17.07
2020-12-18	17.28	16.42	17.09	16.97	539000.0	16.97
2020-12-17	17.19	16.56	16.89	17.02	143400.0	17.02
2020-12-16	16.96	16.27	16.5	16.76	118900.0	16.76
2020-12-15	16.63	15.93	16.16	16.5	147200.0	16.5
2020-12-14	16.54	15.94	16.32	15.98	128500.0	15.98
2020-12-11	16.57	15.67	16.28	16.2	263600.0	16.2
2020-12-10	16.82	16.05	16.31	16.54	252800.0	16.54
2020-12-09	16.87	15.85	16.8	16.34	205800.0	16.34
2020-12-08	17.56	16.49	17.35	16.79	359900.0	16.79
2020-12-07	17.49	16.24	16.68	17.38	396300.0	17.38
2020-12-04	16.67	16.0	16.0	16.58	369200.0	16.58
2020-12-03	15.94	14.88	15.33	15.86	296100.0	15.86
2020-12-02	15.32	14.67	14.76	15.3	193000.0	15.3
2020-12-01	14.88	14.03	14.46	14.73	193200.0	14.73
2020-11-30	14.54	14.04	14.54	14.29	108000.0	14.29
2020-11-27	14.88	14.15	14.5	14.38	68400.0	14.38
2020-11-25	14.42	14.07	14.42	14.27	120900.0	14.27
2020-11-24	14.65	14.29	14.54	14.42	147500.0	14.42
2020-11-23	14.66	14.27	14.56	14.37	131500.0	14.37
2020-11-20	14.78	14.11	14.73	14.46	298100.0	14.46
2020-11-19	15.4	14.53	14.9	14.88	159900.0	14.88
2020-11-18	15.55	15.12	15.25	15.14	172500.0	15.14
2020-11-17	15.39	14.7	14.99	15.25	221900.0	15.25
2020-11-16	15.11	14.63	14.92	15.11	215700.0	15.11
2020-11-13	14.74	14.28	14.61	14.64	167300.0	14.64
2020-11-12	14.78	14.13	14.57	14.47	139700.0	14.47
2020-11-11	14.89	14.19	14.67	14.7	172300.0	14.7
2020-11-10	14.76	14.0	14.33	14.69	238100.0	14.69
2020-11-09	15.32	14.23	14.53	14.29	330300.0	14.29
2020-11-06	14.11	13.62	14.11	13.89	182300.0	13.89
2020-11-05	14.15	13.44	13.57	13.96	337200.0	13.96
2020-11-04	13.72	13.2	13.26	13.6	325100.0	13.6
2020-11-03	13.52	12.82	13.01	13.46	485100.0	13.46
2020-11-02	13.03	12.5	12.76	12.83	309800.0	12.83
2020-10-30	12.96	12.05	12.96	12.61	543100.0	12.61
2020-10-29	12.84	11.54	12.22	12.73	273300.0	12.73
2020-10-28	12.29	11.62	12.15	12.19	363400.0	12.19
2020-10-27	13.18	12.45	12.78	12.54	299100.0	12.54
2020-10-26	13.31	12.08	13.31	12.8	423000.0	12.8
2020-10-23	13.99	13.2	13.99	13.54	399100.0	13.54
2020-10-22	13.41	12.96	13.17	13.35	150300.0	13.35
2020-10-21	13.54	12.93	13.54	13.09	149000.0	13.09
2020-10-20	13.69	13.29	13.52	13.5	139300.0	13.5
2020-10-19	13.96	13.31	13.67	13.44	126600.0	13.44
2020-10-16	13.86	13.5	13.76	13.51	120800.0	13.51
2020-10-15	13.89	13.11	13.68	13.8	196600.0	13.8
2020-10-14	14.26	13.31	14.0	13.52	201600.0	13.52
2020-10-13	14.04	13.41	13.55	14.0	205800.0	14.0
2020-10-12	14.0	13.16	13.25	13.77	331400.0	13.77
2020-10-09	13.04	12.25	12.25	13.0	218300.0	13.0
2020-10-08	12.41	12.01	12.34	12.17	179400.0	12.17
2020-10-07	12.47	11.82	11.82	12.19	208700.0	12.19
2020-10-06	12.4	11.75	12.12	11.78	141700.0	11.78
2020-10-05	12.33	11.56	11.63	12.02	221100.0	12.02
2020-10-02	11.61	11.09	11.13	11.51	223400.0	11.51
2020-10-01	11.74	11.04	11.63	11.5	364500.0	11.5
2020-09-30	11.94	11.48	11.76	11.63	213800.0	11.63
2020-09-29	12.03	11.43	11.94	11.66	280400.0	11.66
2020-09-28	12.18	11.81	11.91	11.94	267800.0	11.94
2020-09-25	11.94	11.53	11.53	11.8	162300.0	11.8
2020-09-24	12.15	11.5	12.13	11.63	246700.0	11.63
2020-09-23	12.73	11.99	12.69	12.12	343700.0	12.12
2020-09-22	12.58	12.1	12.48	12.57	294900.0	12.57
2020-09-21	12.9	12.1	12.9	12.29	377200.0	12.29
2020-09-18	13.87	12.6	12.67	13.12	1248700.0	13.12
2020-09-17	12.92	12.3	12.72	12.56	307800.0	12.56
2020-09-16	13.49	12.14	13.0	12.88	1284300.0	12.88
2020-09-15	10.98	10.7	10.7	10.75	207700.0	10.75
2020-09-14	11.07	10.57	10.84	10.62	162600.0	10.62
2020-09-11	11.45	10.67	11.18	10.8	207300.0	10.8
2020-09-10	11.39	11.05	11.38	11.17	228100.0	11.17
2020-09-09	11.65	11.25	11.42	11.39	281700.0	11.39
2020-09-08	11.6	11.15	11.6	11.36	272000.0	11.36
2020-09-04	11.93	11.34	11.93	11.8	222100.0	11.8
2020-09-03	11.85	11.5	11.83	11.75	276800.0	11.75
2020-09-02	12.48	11.81	12.33	11.92	206500.0	11.92
2020-09-01	12.29	11.65	11.78	12.27	218300.0	12.27
2020-08-31	12.2	11.35	11.66	11.87	214300.0	11.87
2020-08-28	11.73	11.25	11.64	11.7	192300.0	11.7
2020-08-27	11.69	10.68	11.05	11.52	311700.0	11.52
2020-08-26	11.22	10.42	10.93	11.07	385000.0	11.07
2020-08-25	11.02	10.6	10.79	10.97	170500.0	10.97
2020-08-24	11.15	10.69	10.97	10.78	218700.0	10.78
2020-08-21	11.01	10.44	11.01	10.89	212800.0	10.89
2020-08-20	11.5	10.97	11.22	11.03	145100.0	11.03
2020-08-19	11.54	11.14	11.25	11.35	230500.0	11.35
2020-08-18	11.58	11.12	11.54	11.28	241000.0	11.28
2020-08-17	11.81	11.45	11.59	11.58	141900.0	11.58
2020-08-14	11.63	11.14	11.52	11.51	179100.0	11.51
2020-08-13	11.84	11.16	11.21	11.63	179300.0	11.63
2020-08-12	11.53	11.13	11.48	11.27	205900.0	11.27
2020-08-11	11.89	11.22	11.79	11.32	259300.0	11.32
2020-08-10	12.41	11.63	12.26	11.73	229400.0	11.73
2020-08-07	12.38	11.98	12.03	12.22	291400.0	12.22
2020-08-06	13.39	11.68	13.0	12.04	505400.0	12.04
2020-08-05	12.59	12.02	12.08	12.31	438300.0	12.31
2020-08-04	12.18	11.3	11.43	12.0	446400.0	12.0
2020-08-03	11.7	11.16	11.51	11.47	216100.0	11.47
2020-07-31	11.49	11.24	11.43	11.37	309700.0	11.37
2020-07-30	11.53	10.98	11.16	11.4	228700.0	11.4
2020-07-29	11.67	11.05	11.24	11.31	262700.0	11.31
2020-07-28	11.61	11.16	11.61	11.22	163800.0	11.22
2020-07-27	11.92	11.21	11.59	11.61	171300.0	11.61
2020-07-24	12.15	11.64	12.04	11.76	136800.0	11.76
2020-07-23	12.53	12.0	12.28	12.04	272700.0	12.04
2020-07-22	12.68	11.98	12.04	12.28	254900.0	12.28
2020-07-21	12.12	11.55	11.97	12.08	467500.0	12.08
2020-07-20	12.15	11.81	11.95	11.89	329900.0	11.89
2020-07-17	12.08	11.76	12.05	12.0	253000.0	12.0
2020-07-16	12.17	11.64	11.77	11.86	286800.0	11.86
2020-07-15	12.05	11.33	11.45	11.88	548000.0	11.88
2020-07-14	11.22	10.58	10.98	11.19	355700.0	11.19
2020-07-13	11.37	10.87	11.04	10.97	491900.0	10.97
2020-07-10	10.99	10.57	10.99	10.91	241000.0	10.91
2020-07-09	11.29	10.79	11.26	11.01	489200.0	11.01
2020-07-08	11.35	10.87	10.96	11.31	820600.0	11.31
2020-07-07	11.39	10.96	11.38	11.01	702400.0	11.01
2020-07-06	11.68	11.27	11.49	11.43	389800.0	11.43
2020-07-02	11.9	10.42	11.9	11.49	902700.0	11.49
2020-07-01	12.72	10.36	10.36	11.73	4256300.0	11.73
2020-06-30	9.31	8.96	9.15	9.24	393600.0	9.24
2020-06-29	9.25	8.77	9.13	9.15	437900.0	9.15
2020-06-26	9.36	8.92	9.2	9.0	598200.0	9.0
2020-06-25	9.31	9.0	9.08	9.2	385700.0	9.2
2020-06-24	9.84	9.06	9.7	9.09	258000.0	9.09
2020-06-23	9.95	9.32	9.32	9.84	221200.0	9.84
2020-06-22	9.64	9.15	9.47	9.25	236300.0	9.25
2020-06-19	10.0	9.46	9.78	9.46	1020800.0	9.46
2020-06-18	10.01	9.52	9.7	9.67	323800.0	9.67
2020-06-17	10.13	9.7	10.13	9.8	321100.0	9.8
2020-06-16	10.61	9.8	10.38	9.87	255100.0	9.87
2020-06-15	9.99	8.98	8.98	9.82	304500.0	9.82
2020-06-12	9.69	8.85	9.61	9.2	239200.0	9.2
2020-06-11	9.85	9.13	9.85	9.28	481300.0	9.28
2020-06-10	10.3	9.74	10.14	10.17	310000.0	10.17
2020-06-09	10.7	10.1	10.67	10.12	247800.0	10.12
2020-06-08	11.32	10.51	11.07	10.73	338800.0	10.73
2020-06-05	10.98	10.19	10.34	10.81	599400.0	10.81
2020-06-04	10.56	9.96	10.3	10.02	249500.0	10.02
2020-06-03	10.48	9.73	9.73	10.43	422100.0	10.43
2020-06-02	9.9	9.54	9.75	9.85	353700.0	9.85
2020-06-01	9.84	9.33	9.66	9.72	378300.0	9.72
2020-05-29	9.78	8.57	8.69	9.7	503200.0	9.7
2020-05-28	9.8	9.11	9.72	9.18	319000.0	9.18
2020-05-27	9.74	8.79	9.34	9.63	515500.0	9.63
2020-05-26	9.4	8.0	8.12	9.27	625000.0	9.27
2020-05-22	8.1	7.65	8.1	7.9	263900.0	7.9
2020-05-21	8.38	8.08	8.2	8.08	363400.0	8.08
2020-05-20	8.47	7.96	8.2	8.22	435600.0	8.22
2020-05-19	8.34	7.97	8.29	8.04	539400.0	8.04
2020-05-18	8.57	8.14	8.38	8.25	406300.0	8.25
2020-05-15	8.45	7.84	8.13	8.05	344500.0	8.05
2020-05-14	8.3	7.88	8.11	8.18	308400.0	8.18
2020-05-13	8.78	8.17	8.67	8.28	469600.0	8.28
2020-05-12	8.86	8.1	8.79	8.71	763800.0	8.71
2020-05-11	9.09	8.35	8.94	8.81	969800.0	8.81
2020-05-08	9.3	8.43	8.44	8.95	706300.0	8.95
2020-05-07	9.49	8.0	9.41	8.32	1300700.0	8.32
2020-05-06	10.32	9.63	9.89	9.89	445400.0	9.89
2020-05-05	10.17	9.66	9.85	9.75	747200.0	9.75
2020-05-04	9.97	9.38	9.73	9.71	262900.0	9.71
2020-05-01	9.91	9.35	9.89	9.84	331000.0	9.84
2020-04-30	10.28	9.73	9.97	9.75	347500.0	9.75
2020-04-29	10.25	9.19	9.31	10.12	665500.0	10.12
2020-04-28	9.35	8.75	8.95	9.08	495300.0	9.08
2020-04-27	8.88	8.23	8.35	8.68	530000.0	8.68
2020-04-24	8.44	7.86	8.31	8.35	845300.0	8.35
2020-04-23	8.54	7.77	8.18	8.32	750200.0	8.32
2020-04-22	8.47	7.42	7.62	8.23	821000.0	8.23
2020-04-21	7.75	7.29	7.6	7.44	894300.0	7.44
2020-04-20	8.11	7.35	7.6	7.75	1306800.0	7.75
2020-04-17	8.0	7.21	7.69	7.71	1234500.0	7.71
2020-04-16	8.13	7.16	7.84	7.35	742100.0	7.35
2020-04-15	8.18	7.54	8.05	7.83	841900.0	7.83
2020-04-14	8.69	8.07	8.15	8.35	1065500.0	8.35
2020-04-13	8.22	7.7	8.09	7.97	643800.0	7.97
2020-04-09	8.37	7.93	8.37	8.1	587400.0	8.1
2020-04-08	8.5	7.84	8.17	8.23	894400.0	8.23
2020-04-07	8.5	7.85	8.46	7.98	703700.0	7.98
2020-04-06	8.65	8.0	8.01	8.23	592500.0	8.23
2020-04-03	8.25	7.56	8.19	7.68	410400.0	7.68
2020-04-02	8.54	7.96	8.23	8.27	1040000.0	8.27
2020-04-01	10.13	8.58	10.03	8.68	406000.0	8.68
2020-03-31	10.71	10.07	10.21	10.4	421400.0	10.4
2020-03-30	10.31	9.28	9.53	10.25	481100.0	10.25
2020-03-27	10.16	9.23	9.51	9.33	434300.0	9.33
2020-03-26	9.85	9.18	9.56	9.71	631900.0	9.71
2020-03-25	10.24	9.32	9.77	9.36	444900.0	9.36
2020-03-24	10.01	9.19	9.26	9.71	324900.0	9.71
2020-03-23	9.56	8.17	8.69	8.71	461400.0	8.71
2020-03-20	10.13	8.25	9.65	8.38	483400.0	8.38
2020-03-19	11.22	9.5	9.79	9.57	690600.0	9.57
2020-03-18	10.05	8.85	9.5	9.7	605900.0	9.7
2020-03-17	10.46	8.26	8.81	9.97	425400.0	9.97
2020-03-16	9.04	7.76	8.0	8.61	661300.0	8.61
2020-03-13	10.67	9.7	10.65	10.65	352400.0	10.65
2020-03-12	11.17	8.06	9.93	10.2	456100.0	10.2
2020-03-11	11.13	10.45	11.0	10.7	419600.0	10.7
2020-03-10	11.86	10.82	11.83	11.19	473200.0	11.19
2020-03-09	11.78	11.0	11.0	11.54	989100.0	11.54
2020-03-06	12.37	11.58	11.73	11.95	229500.0	11.95
2020-03-05	12.72	11.82	12.5	12.15	280700.0	12.15
2020-03-04	12.87	11.81	11.9	12.7	295400.0	12.7
2020-03-03	12.46	11.27	11.99	11.67	397700.0	11.67
2020-03-02	12.46	11.43	12.43	11.88	454200.0	11.88
2020-02-28	13.13	12.0	12.41	12.38	419600.0	12.38
2020-02-27	13.75	12.52	12.58	12.98	465800.0	12.98
2020-02-26	13.52	12.3	12.3	12.99	377300.0	12.99
2020-02-25	14.64	11.8	11.9	12.12	926600.0	12.12
2020-02-24	14.93	13.59	14.21	14.6	324700.0	14.6
2020-02-21	14.93	14.2	14.93	14.7	257500.0	14.7
2020-02-20	15.06	14.75	14.78	14.94	364400.0	14.94
2020-02-19	15.07	14.64	14.73	14.78	288600.0	14.78
2020-02-18	14.69	13.91	14.02	14.68	275600.0	14.68

名前	Axogen Inc. Common Stock
ティッカー	AXGN
国	United States
上場年	nan
セクター	Health Care

Axogen Inc. Common Stockのデータ

Axogen Inc. Common Stockの基本情報

Axogen Inc. Common Stockの過去1年の値動き