Stockscreener 앱 받기
33.32
1.52%
0.50
Axogen Inc 주식 (AXGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $33.92 | $32.91 | $1.01 | 838,046.0 | +1.52% |
| 2025-12-04 | $34.24 | $30.24 | $4.00 | 2,929,456.0 | +15.85% |
| 2025-12-03 | $28.75 | $27.50 | $1.25 | 1,061,898.0 | +2.31% |
| 2025-12-02 | $28.76 | $27.65 | $1.11 | 532,086.0 | -2.94% |
| 2025-12-01 | $29.32 | $28.12 | $1.20 | 714,777.0 | -0.42% |
| 2025-11-28 | $28.99 | $28.16 | $0.8307 | 239,142.0 | +0.35% |
| 2025-11-26 | $28.72 | $28.00 | $0.7191 | 380,874.0 | +0.81% |
| 2025-11-25 | $28.74 | $28.10 | $0.6399 | 640,963.0 | -0.25% |
| 2025-11-24 | $28.92 | $26.92 | $2.00 | 2,048,514.0 | +5.66% |
| 2025-11-21 | $27.69 | $25.21 | $2.48 | 1,400,750.0 | +4.67% |
| 2025-11-20 | $26.61 | $25.16 | $1.45 | 1,479,431.0 | +1.62% |
| 2025-11-19 | $25.83 | $23.61 | $2.22 | 1,098,043.0 | +5.21% |
| 2025-11-18 | $24.26 | $23.00 | $1.26 | 461,751.0 | +1.87% |
| 2025-11-17 | $24.04 | $23.28 | $0.76 | 275,324.0 | +0.08% |
| 2025-11-14 | $24.19 | $23.32 | $0.87 | 490,541.0 | -2.04% |
| 2025-11-13 | $24.19 | $23.75 | $0.44 | 447,287.0 | -0.21% |
| 2025-11-12 | $24.63 | $24.08 | $0.5499 | 605,348.0 | -1.51% |
| 2025-11-11 | $24.92 | $23.62 | $1.30 | 529,618.0 | +1.92% |
| 2025-11-10 | $24.10 | $23.32 | $0.7752 | 682,434.0 | +1.82% |
| 2025-11-07 | $24.17 | $23.20 | $0.965 | 989,751.0 | -1.75% |
Axogen Inc 주식 (AXGN) 연도별 가격 이력
이 심층 분석에서는 Axogen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axogen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axogen Inc 주식 (AXGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.24 | $27.50 | $6.74 | 6,914,309.0 | +16.30% |
| 2025-11 | $28.99 | $21.93 | $7.06 | 15,105,114.0 | +28.94% |
| 2025-10 | $23.14 | $15.27 | $7.87 | 21,702,619.0 | +24.55% |
| 2025-09 | $17.96 | $15.24 | $2.72 | 18,408,629.0 | +10.53% |
| 2025-08 | $16.54 | $12.38 | $4.15 | 36,140,705.0 | +23.30% |
| 2025-07 | $14.39 | $10.58 | $3.81 | 28,624,450.0 | +20.65% |
| 2025-06 | $11.47 | $9.21 | $2.26 | 12,853,070.0 | -0.37% |
| 2025-05 | $17.26 | $10.61 | $6.65 | 15,746,263.0 | -33.07% |
| 2025-04 | $18.63 | $14.80 | $3.83 | 8,411,363.0 | -12.05% |
| 2025-03 | $20.39 | $16.79 | $3.60 | 11,135,709.0 | -7.55% |
| 2025-02 | $21.00 | $16.22 | $4.78 | 9,517,519.0 | +9.88% |
| 2025-01 | $19.06 | $14.00 | $5.06 | 10,950,241.0 | +10.50% |
Axogen Inc 주식 (AXGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.23 | $13.85 | $3.38 | 5,948,024.0 | +18.63% |
| 2024-11 | $15.90 | $11.51 | $4.39 | 7,961,564.0 | -0.71% |
| 2024-10 | $15.23 | $12.70 | $2.53 | 7,909,051.0 | -0.14% |
| 2024-09 | $15.08 | $12.52 | $2.56 | 8,446,479.0 | +6.62% |
| 2024-08 | $13.20 | $7.34 | $5.86 | 12,246,614.0 | +49.77% |
| 2024-07 | $9.62 | $7.17 | $2.45 | 6,736,077.0 | +21.27% |
| 2024-06 | $8.22 | $6.57 | $1.65 | 7,378,172.0 | +6.00% |
| 2024-05 | $7.10 | $5.55 | $1.55 | 6,330,183.0 | +6.55% |
| 2024-04 | $8.25 | $6.30 | $1.95 | 6,224,026.0 | -20.57% |
| 2024-03 | $10.83 | $7.31 | $3.52 | 6,067,646.0 | -23.58% |
| 2024-02 | $10.83 | $9.43 | $1.40 | 5,361,993.0 | +9.20% |
| 2024-01 | $9.93 | $6.52 | $3.41 | 7,292,269.0 | +41.58% |
Axogen Inc 주식 (AXGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.18 | $6.19 | $1.99 | 8,041,483.0 | +4.27% |
| 2023-11 | $6.63 | $3.45 | $3.18 | 13,304,426.0 | +74.20% |
| 2023-10 | $5.01 | $3.58 | $1.43 | 10,108,653.0 | -24.80% |
| 2023-09 | $6.40 | $4.63 | $1.77 | 5,530,456.0 | -20.13% |
| 2023-08 | $8.72 | $5.45 | $3.27 | 10,049,656.0 | -27.55% |
| 2023-07 | $9.38 | $8.02 | $1.36 | 3,526,502.0 | -5.37% |
| 2023-06 | $9.80 | $8.35 | $1.45 | 3,751,112.0 | +7.41% |
| 2023-05 | $10.00 | $8.43 | $1.57 | 4,112,507.0 | -5.76% |
| 2023-04 | $10.62 | $8.99 | $1.63 | 2,731,836.0 | -4.55% |
| 2023-03 | $9.57 | $7.20 | $2.37 | 6,173,108.0 | +14.55% |
| 2023-02 | $10.25 | $7.90 | $2.35 | 4,858,385.0 | -12.88% |
| 2023-01 | $11.32 | $9.30 | $2.02 | 4,184,607.0 | -5.11% |
3.78%
0.34%
자본화:
|
볼륨(24시간):