Axogen Inc (AXGN) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	35.63	35.65	34.40	34.62	-2.83%	1,143,200
2026-10-15	35.14	36.42	35.14	35.63	+1.39%	986,000
2026-10-14	35.91	36.55	35.03	35.14	-2.85%	1,172,000
2026-10-13	37.20	37.40	35.83	36.17	-2.53%	2,136,600
2026-10-12	36.80	37.31	35.72	37.11	+2.71%	1,606,500
2026-10-09	36.35	36.80	35.60	36.13	-0.14%	929,800
2026-10-08	35.98	36.32	35.44	36.18	+0.39%	1,378,200
2026-10-07	36.31	36.88	35.83	36.04	-0.74%	1,602,400
2026-10-06	37.23	37.61	35.82	36.31	-2.44%	2,354,700
2026-10-05	37.47	38.27	36.79	37.22	-0.45%	2,186,500
2026-10-02	39.92	39.92	36.97	37.39	-6.34%	3,098,400
2026-10-01	41.56	42.20	39.68	39.92	-4.77%	1,600,600
2026-09-30	42.35	43.09	41.75	41.92	-1.23%	1,089,100
2026-09-29	43.67	43.79	41.76	42.44	-2.12%	1,407,700
2026-09-28	43.23	43.94	42.46	43.36	-0.07%	885,500
2026-09-25	43.61	44.68	43.05	43.39	+0.16%	1,221,900
2026-09-24	43.18	43.95	42.55	43.32	+0.00%	796,600
2026-09-23	44.54	44.84	43.25	43.32	-2.74%	1,247,100
2026-09-22	46.17	47.00	44.00	44.54	-3.03%	1,331,500
2026-09-21	44.82	46.58	44.32	45.93	+3.84%	1,199,800
2026-09-18	44.94	45.66	44.16	44.23	-2.33%	1,124,500
2026-09-17	45.91	46.89	45.07	45.28	-0.34%	831,482
2026-09-16	44.87	46.35	44.03	45.44	+1.05%	1,423,700
2026-09-15	43.85	45.46	43.51	44.97	+2.72%	1,397,000
2026-09-14	41.55	44.00	41.55	43.78	+3.84%	1,668,200
2026-09-11	42.48	42.59	39.62	42.16	+0.74%	3,477,600
2026-09-10	45.14	45.50	41.74	41.85	-11.47%	3,793,200
2026-09-09	46.21	48.11	46.00	47.27	+1.24%	728,800
2026-09-08	47.19	47.98	46.26	46.69	-3.29%	541,500
2026-09-04	46.73	48.39	46.29	48.28	+2.51%	550,100
2026-09-03	48.66	49.06	46.79	47.10	-2.48%	951,200
2026-09-02	50.15	51.50	47.83	48.30	-3.17%	789,700
2026-09-01	50.64	51.00	49.29	49.88	-1.73%	596,600
2026-08-31	50.97	51.18	49.63	50.76	-1.38%	878,100
2026-08-28	51.55	52.43	50.94	51.47	-0.50%	771,200
2026-08-27	51.88	52.91	51.16	51.73	+0.29%	951,500
2026-08-26	50.04	51.99	49.25	51.58	+3.30%	847,600
2026-08-25	49.68	50.00	48.76	49.93	+1.42%	537,300
2026-08-24	50.88	50.88	48.74	49.23	-2.32%	704,100
2026-08-21	46.50	51.06	46.24	50.40	+8.53%	1,779,700
2026-08-20	48.45	49.18	45.26	46.44	-5.09%	1,033,700
2026-08-19	50.50	50.62	48.87	48.93	-2.51%	982,800
2026-08-18	49.40	50.66	48.80	50.19	+2.12%	975,100
2026-08-17	48.51	49.21	47.90	49.15	+0.86%	654,200
2026-08-14	48.16	48.81	47.29	48.73	+1.42%	632,300
2026-08-13	49.20	49.93	47.59	48.05	-3.26%	760,500
2026-08-12	48.50	49.90	48.26	49.67	+2.45%	716,500
2026-08-11	48.21	49.12	47.31	48.48	+0.54%	576,900
2026-08-10	46.03	48.72	45.95	48.22	+3.86%	978,300
2026-08-07	44.75	46.54	44.42	46.43	+4.69%	713,000
2026-08-06	45.07	45.62	44.11	44.35	-1.92%	550,900
2026-08-05	45.59	45.59	44.25	45.22	-1.61%	968,900
2026-08-04	45.89	46.75	45.01	45.96	+0.50%	1,125,200
2026-08-03	42.78	46.12	42.53	45.73	+8.34%	1,402,000
2026-07-31	40.99	42.78	39.92	42.21	+2.08%	1,223,500
2026-07-30	40.81	44.76	40.81	41.35	-0.05%	1,394,600
2026-07-29	38.31	46.15	38.31	41.37	+0.53%	2,509,800
2026-07-28	41.61	42.04	39.79	41.15	+0.02%	1,365,300
2026-07-27	39.77	41.27	39.61	41.14	+4.18%	970,200
2026-07-24	40.01	40.65	39.35	39.49	-0.60%	750,500
2026-07-23	38.67	39.81	38.38	39.73	+0.91%	851,400
2026-07-22	39.66	40.10	38.69	39.37	-2.21%	983,000
2026-07-21	40.07	40.87	39.56	40.26	+1.98%	1,242,800
2026-07-20	39.77	40.70	39.12	39.48	-0.93%	1,064,000
2026-07-17	38.85	39.90	38.44	39.85	+0.18%	1,200,600
2026-07-16	38.67	40.58	38.41	39.78	+2.74%	1,323,800
2026-07-15	38.89	39.18	38.27	38.72	-0.13%	1,074,400
2026-07-14	39.49	39.99	38.23	38.77	-1.82%	1,167,100
2026-07-13	40.06	41.52	39.09	39.49	-2.69%	1,282,400
2026-07-10	43.42	43.65	39.55	40.58	-6.97%	2,139,700
2026-07-09	43.25	43.89	42.80	43.62	+2.04%	1,714,800
2026-07-08	43.98	44.08	42.22	42.75	-4.08%	1,052,200
2026-07-07	45.79	46.77	44.20	44.57	-3.05%	1,291,200
2026-07-06	46.45	46.95	43.90	45.97	+0.17%	1,631,900
2026-07-02	44.30	46.47	42.18	45.89	+4.25%	2,408,600
2026-07-01	46.36	46.95	43.85	44.02	-4.70%	1,402,800
2026-06-30	44.61	46.26	43.33	46.19	+3.29%	1,228,400
2026-06-29	44.51	45.85	43.76	44.72	-0.47%	1,167,200
2026-06-26	44.41	45.19	43.52	44.93	+0.99%	3,280,100
2026-06-25	42.54	44.57	42.24	44.49	+4.63%	1,613,200
2026-06-24	44.85	46.00	41.35	42.52	-4.86%	2,133,900
2026-06-23	44.06	45.98	44.01	44.69	-0.58%	1,100,200
2026-06-22	44.83	45.63	43.95	44.95	+0.25%	877,500
2026-06-18	45.50	45.83	43.85	44.84	+0.61%	1,295,800
2026-06-17	42.46	45.68	42.25	44.57	+2.70%	1,800,400
2026-06-16	44.00	44.65	43.13	43.40	-0.78%	1,982,500
2026-06-15	43.50	44.76	43.20	43.74	+1.72%	2,883,200
2026-06-12	42.49	43.54	41.53	43.00	+1.51%	1,553,300
2026-06-11	41.51	42.60	40.48	42.36	+2.47%	1,761,900
2026-06-10	42.69	43.64	40.33	41.34	-3.57%	1,240,200
2026-06-09	41.62	43.02	41.08	42.87	+3.40%	1,138,600
2026-06-08	43.44	43.98	41.40	41.46	-3.13%	1,104,700
2026-06-05	42.34	43.90	42.07	42.80	+0.97%	817,300
2026-06-04	41.29	43.30	41.20	42.39	+4.33%	1,043,700
2026-06-03	39.87	40.77	39.25	40.63	+2.97%	574,700
2026-06-02	38.46	39.85	38.08	39.46	+1.91%	583,800
2026-06-01	38.66	40.29	38.16	38.72	-1.93%	885,600
2026-05-29	40.33	40.68	38.70	39.48	-2.33%	840,900
2026-05-28	39.43	40.65	39.04	40.42	+1.38%	787,000
2026-05-27	41.40	41.70	38.60	39.87	-3.81%	950,900
2026-05-26	41.06	41.69	40.70	41.45	+1.34%	699,100
2026-05-22	41.70	41.72	40.75	40.90	-0.99%	515,600
2026-05-21	42.34	42.84	40.78	41.31	-3.23%	504,000
2026-05-20	43.01	44.22	42.53	42.69	+0.00%	904,300
2026-05-19	41.77	43.60	41.26	42.69	+1.76%	1,308,100
2026-05-18	41.66	42.24	40.62	41.95	+2.34%	898,000
2026-05-15	40.74	41.60	40.39	40.99	+0.10%	1,029,100
2026-05-14	40.40	41.13	39.52	40.95	+1.64%	681,900
2026-05-13	40.93	41.14	40.09	40.29	-1.56%	629,400
2026-05-12	40.86	41.61	40.82	40.93	+0.34%	651,500
2026-05-11	41.80	42.20	40.06	40.79	-3.02%	1,338,100
2026-05-08	43.48	43.48	41.69	42.06	-3.11%	565,000
2026-05-07	43.67	44.45	43.16	43.41	-0.16%	880,500
2026-05-06	43.77	44.13	42.50	43.48	-0.59%	545,000
2026-05-05	42.77	43.80	41.75	43.74	+2.60%	739,300
2026-05-04	43.17	43.28	42.11	42.63	-1.50%	922,700
2026-05-01	43.14	43.66	41.93	43.28	+0.19%	796,600
2026-04-30	42.29	43.69	41.50	43.20	+3.42%	1,283,000
2026-04-29	41.52	42.15	40.34	41.77	-0.52%	1,261,500
2026-04-28	43.00	45.83	41.21	41.99	+6.60%	2,699,500
2026-04-27	39.53	39.98	38.65	39.39	+0.36%	1,546,100
2026-04-24	37.41	39.52	36.75	39.25	+4.92%	1,509,400
2026-04-23	37.32	38.11	36.84	37.41	+1.11%	924,100
2026-04-22	36.48	37.39	36.19	37.00	+3.09%	873,000
2026-04-21	37.29	37.63	35.61	35.89	-3.60%	986,000
2026-04-20	38.43	39.08	37.07	37.23	-3.30%	1,174,900
2026-04-17	38.41	39.99	38.00	38.50	+3.02%	2,750,300
2026-04-16	34.40	37.88	32.93	37.37	+7.51%	2,644,100
2026-04-15	34.42	35.21	34.23	34.76	+0.87%	652,700
2026-04-14	33.70	35.37	33.70	34.46	+2.96%	666,700
2026-04-13	31.75	33.48	31.75	33.47	+4.72%	497,400
2026-04-10	33.04	33.07	31.80	31.96	-3.21%	632,900
2026-04-09	33.75	34.51	32.03	33.02	-2.88%	1,140,100
2026-04-08	32.04	34.05	32.04	34.00	+9.71%	1,530,200
2026-04-07	32.46	32.46	30.42	30.99	-5.06%	1,015,600
2026-04-06	34.62	34.62	32.35	32.64	-5.23%	1,256,300
2026-04-02	33.08	34.56	32.87	34.44	+2.56%	615,500
2026-04-01	33.49	33.98	32.95	33.58	+1.36%	1,281,500
2026-03-31	31.53	33.64	31.46	33.13	+5.78%	1,135,700
2026-03-30	31.26	31.44	30.67	31.32	+0.13%	914,800
2026-03-27	31.77	32.02	30.00	31.28	-3.01%	805,300
2026-03-26	32.90	33.40	32.23	32.25	-3.09%	718,500
2026-03-25	32.77	33.59	32.77	33.28	+2.05%	829,300
2026-03-24	31.60	32.94	31.21	32.61	+2.71%	660,100
2026-03-23	31.34	32.00	31.25	31.75	+3.15%	687,200
2026-03-20	31.38	31.47	30.65	30.78	-1.22%	1,641,900
2026-03-19	30.83	31.61	30.11	31.16	+0.71%	902,100
2026-03-18	32.66	32.76	30.79	30.94	-5.53%	978,800
2026-03-17	32.69	33.34	32.42	32.75	-0.27%	967,400
2026-03-16	32.81	34.22	32.50	32.84	+1.55%	1,273,500
2026-03-13	31.76	33.88	31.62	32.34	+1.83%	1,076,447
2026-03-12	31.80	32.75	31.28	31.76	-1.64%	1,154,076
2026-03-11	30.43	32.29	30.01	32.29	+5.21%	845,100
2026-03-10	29.28	30.74	28.82	30.69	+4.82%	839,153
2026-03-09	28.36	29.49	27.54	29.28	+2.56%	768,739
2026-03-06	29.11	29.50	28.50	28.55	-2.09%	491,100
2026-03-05	28.64	29.22	28.19	29.16	-0.21%	880,300
2026-03-04	30.18	30.49	29.03	29.22	-2.04%	614,100
2026-03-03	30.40	30.52	29.32	29.83	-2.68%	833,300
2026-03-02	30.76	31.37	30.04	30.65	-3.40%	977,000
2026-02-27	31.44	31.79	30.86	31.73	-0.53%	887,000
2026-02-26	31.40	32.10	30.88	31.90	+2.18%	833,400
2026-02-25	31.96	32.45	30.88	31.22	-3.94%	1,385,900
2026-02-24	29.62	35.25	29.00	32.50	-8.14%	2,631,600
2026-02-23	35.08	35.89	34.81	35.38	+0.23%	1,671,500
2026-02-20	35.18	35.80	34.55	35.30	+0.83%	563,600
2026-02-19	35.80	35.89	34.89	35.01	-0.68%	610,900
2026-02-18	35.52	35.66	34.92	35.25	+1.76%	669,500
2026-02-17	33.50	35.49	33.45	34.64	+4.24%	1,068,800
2026-02-13	32.63	34.19	32.37	33.23	+1.90%	562,500
2026-02-12	34.52	34.58	32.30	32.61	-3.81%	637,000
2026-02-11	34.74	34.74	30.98	33.90	-1.77%	1,154,900
2026-02-10	34.05	34.90	33.59	34.51	+1.71%	461,200
2026-02-09	34.78	35.05	33.50	33.93	-2.86%	667,000
2026-02-06	34.26	35.65	34.26	34.93	+3.04%	822,200
2026-02-05	33.97	35.36	33.50	33.90	-0.94%	763,300
2026-02-04	34.98	35.40	33.69	34.22	-2.81%	1,028,000
2026-02-03	35.17	35.93	34.21	35.21	+0.54%	1,115,600
2026-02-02	35.19	36.00	34.55	35.02	+0.49%	1,356,600
2026-01-30	33.98	35.09	33.59	34.85	+2.50%	1,370,800
2026-01-29	34.11	34.45	33.38	34.00	-0.32%	722,500
2026-01-28	34.59	34.79	33.02	34.11	-1.39%	1,124,600
2026-01-27	34.94	35.50	34.43	34.59	-0.37%	866,200
2026-01-26	32.67	34.99	32.45	34.72	+5.76%	1,612,500
2026-01-23	31.89	33.01	31.60	32.83	+2.59%	1,504,900
2026-01-22	32.10	33.25	31.50	32.00	-3.06%	3,229,400
2026-01-21	32.20	33.57	32.02	33.01	+3.58%	757,600
2026-01-20	30.80	31.98	30.52	31.87	+2.74%	671,000
2026-01-16	31.25	31.65	31.00	31.02	-0.64%	538,800
2026-01-15	30.79	32.06	30.79	31.22	+1.36%	639,700
2026-01-14	30.76	31.25	29.95	30.80	-0.42%	632,400
2026-01-13	31.75	31.75	30.36	30.93	-1.97%	728,100
2026-01-12	33.45	33.62	31.49	31.55	-5.85%	862,500
2026-01-09	33.21	34.52	33.21	33.51	+0.42%	1,355,400
2026-01-08	32.80	34.71	32.80	33.37	+1.27%	1,096,600
2026-01-07	31.73	33.72	31.48	32.95	+6.12%	1,054,400
2026-01-06	31.47	32.47	30.83	31.05	-2.24%	839,200
2026-01-05	30.88	31.88	30.58	31.76	+2.45%	593,300
2026-01-02	32.60	32.88	30.32	31.00	-5.29%	835,900
2025-12-31	32.74	33.34	32.46	32.73	+0.00%	694,800
2025-12-30	33.45	33.84	32.57	32.73	-2.15%	637,700
2025-12-29	32.70	33.54	32.50	33.45	+1.98%	615,600
2025-12-26	32.63	33.00	32.03	32.80	+0.49%	414,100
2025-12-24	32.84	33.12	32.25	32.64	-0.61%	446,200
2025-12-23	32.45	33.01	31.73	32.84	+0.31%	459,500
2025-12-22	32.03	33.15	31.70	32.74	+2.38%	523,200
2025-12-19	31.53	32.57	31.06	31.98	+0.88%	837,400
2025-12-18	31.39	32.77	31.00	31.70	+0.99%	1,056,200
2025-12-17	29.64	31.73	29.08	31.39	+6.95%	1,368,000
2025-12-16	29.55	30.04	28.98	29.35	-1.44%	868,000
2025-12-15	30.14	30.54	29.59	29.78	-2.01%	536,500
2025-12-12	30.21	30.76	29.73	30.39	+1.37%	532,700
2025-12-11	29.88	30.28	28.88	29.98	-0.10%	838,800
2025-12-10	30.40	31.25	29.68	30.01	-1.96%	1,008,900
2025-12-09	30.85	31.65	29.51	30.61	-0.58%	1,434,100
2025-12-08	33.03	33.14	30.58	30.79	-7.59%	1,309,600
2025-12-05	32.95	33.92	32.91	33.32	+1.40%	838,000
2025-12-04	31.07	34.24	30.24	32.86	+15.99%	3,165,400
2025-12-03	27.64	28.75	27.50	28.33	+2.31%	1,070,300
2025-12-02	28.58	28.76	27.65	27.69	-2.94%	532,800
2025-12-01	29.07	29.32	28.12	28.53	-0.42%	715,400
2025-11-28	28.64	28.99	28.16	28.65	+0.35%	239,100
2025-11-26	28.26	28.72	28.00	28.55	+0.81%	386,100
2025-11-25	28.41	28.74	28.10	28.32	-0.25%	641,200
2025-11-24	26.92	28.92	26.92	28.39	+5.66%	2,051,200
2025-11-21	25.56	27.69	25.21	26.87	+4.67%	1,400,900
2025-11-20	25.31	26.61	25.16	25.67	+1.62%	1,479,700
2025-11-19	24.08	25.83	23.61	25.26	+5.21%	1,098,100
2025-11-18	23.74	24.26	23.00	24.01	+1.87%	466,900
2025-11-17	23.63	24.04	23.28	23.57	+0.08%	276,500
2025-11-14	23.50	24.19	23.32	23.55	-2.04%	490,500
2025-11-13	24.02	24.19	23.75	24.04	-0.21%	447,400
2025-11-12	24.33	24.63	24.08	24.09	-1.51%	605,400
2025-11-11	24.00	24.92	23.62	24.46	+1.92%	529,600
2025-11-10	23.65	24.10	23.32	24.00	+1.82%	682,400
2025-11-07	23.99	24.17	23.21	23.57	-1.75%	989,800
2025-11-06	23.39	24.06	23.19	23.99	+2.61%	706,800
2025-11-05	23.86	24.25	23.21	23.38	-1.64%	781,300
2025-11-04	23.06	23.83	22.92	23.77	+2.24%	738,500
2025-11-03	22.10	23.42	21.93	23.25	+4.64%	1,108,800
2025-10-31	22.68	22.99	21.68	22.22	-2.03%	1,234,100
2025-10-30	22.91	23.14	21.83	22.68	+1.93%	1,904,100
2025-10-29	18.92	22.95	18.46	22.25	+23.06%	2,599,500
2025-10-28	17.75	18.11	17.14	18.08	+1.74%	1,050,800
2025-10-27	18.24	18.24	17.61	17.77	-2.20%	788,100
2025-10-24	18.20	18.35	18.05	18.17	+0.66%	485,700
2025-10-23	18.04	18.09	17.64	18.05	+0.00%	700,500
2025-10-22	17.58	18.06	17.45	18.05	+3.20%	733,300
2025-10-21	17.10	17.77	16.79	17.49	+3.06%	628,700
2025-10-20	16.78	17.17	16.65	16.97	+2.29%	486,900

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+24.34%). Pire mois : Mai (-21.35%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+11.73%
Févr+1.13%
Mars+2.00%
Avr+10.00%
Mai-21.35%
Juin+9.10%
Juil+7.66%
Août+19.19%
Sept-1.20%
Oct+24.34%
Nov+23.23%
Déc+14.72%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Axogen Inc (AXGN) ?

34.62 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de AXGN ?

Plus haut à 52.91 et plus bas à 16.24 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Axogen Inc ?

Historiquement, le mois le plus fort de AXGN a été Oct (moyenne +24.34%) et le plus faible Mai (moyenne -21.35%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.