AXGN Stock Prices

Data as of Nov 9, 2026

Last

50.64

Change

+0.62

Open

50.92

Previous

50.02

High

51.48

Low

49.48

Bid

-

Ask

-

Volume

1,297,550

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

54.8%

Hist Vol

55.4%

Opt Volume

51

Open Int

37,826

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	50.92	51.48	49.48	50.64	+0.62	1,297,550	51	0.548	0.554
Nov 6, 2026	48.55	50.29	48.14	50.02	+1.27	1,576,351	33	0.450	0.554
Nov 5, 2026	51.62	51.85	47.57	48.75	-2.60	1,210,438	578	0.612	0.554
Nov 4, 2026	50.28	52.75	50.08	51.35	+1.85	1,787,616	2,716	0.432	0.552
Nov 3, 2026	50.49	50.84	49.18	49.50	-0.35	1,039,022	59	0.519	0.551
Nov 2, 2026	49.46	50.54	49.04	49.85	+0.48	1,844,777	401	0.494	0.553
Oct 30, 2026	49.70	49.88	48.08	49.37	-0.26	1,810,856	4,059	0.468	0.553
Oct 29, 2026	49.61	51.16	48.39	49.63	+0.38	2,278,786	3,083	0.490	0.553
Oct 28, 2026	45.45	49.97	43.50	49.25	+11.79	9,273,734	15,652	0.547	0.590
Oct 27, 2026	38.14	39.04	37.23	37.46	-0.56	2,457,154	10,563	0.986	0.524
Oct 26, 2026	38.06	38.71	37.71	38.02	-0.04	993,022	102	1.064	0.524
Oct 23, 2026	36.64	38.33	36.60	38.06	+1.38	2,149,688	1,564	0.961	0.524
Oct 22, 2026	36.48	37.29	36.21	36.68	+0.20	956,811	14	0.904	0.523
Oct 21, 2026	36.01	37.47	36.00	36.48	+0.31	1,131,515	167	0.934	0.524
Oct 20, 2026	35.71	36.84	35.56	36.17	+0.93	974,263	2,781	0.886	0.524
Oct 19, 2026	34.86	35.26	34.11	35.24	+0.62	735,468	105	1.260	0.524
Oct 16, 2026	35.63	35.65	34.40	34.62	-1.01	1,127,466	7,816	1.291	0.524
Oct 15, 2026	35.14	36.42	35.14	35.63	+0.49	945,551	9	0.817	0.524
Oct 14, 2026	35.91	36.55	35.03	35.14	-1.03	1,146,804	45	0.841	0.522
Oct 13, 2026	37.20	37.40	35.83	36.17	-0.94	1,931,394	169	0.931	0.521
Oct 12, 2026	36.80	37.31	35.72	37.11	+0.98	1,587,138	114	0.890	0.521
Oct 9, 2026	36.35	36.80	35.60	36.13	-0.05	871,677	709	0.855	0.522
Oct 8, 2026	35.98	36.32	35.44	36.18	+0.14	1,325,775	78	0.856	0.524
Oct 7, 2026	36.31	36.88	35.83	36.04	-0.27	1,596,139	4,607	0.866	0.524
Oct 6, 2026	37.23	37.61	35.82	36.31	-0.91	2,315,300	33	0.921	0.525
Oct 5, 2026	37.47	38.27	36.79	37.22	-0.17	2,099,486	2,119	0.998	0.526
Oct 2, 2026	39.92	39.92	36.97	37.39	+0.00	3,061,429	21,426	0.970	0.526
Oct 1, 2026	41.56	42.20	39.68	39.92	-2.00	1,455,656	1,935	1.046	0.527
Sep 30, 2026	42.35	43.09	41.75	41.92	-0.52	1,086,881	107	1.118	0.525
Sep 29, 2026	43.67	43.79	41.76	42.44	-0.92	1,306,568	808	1.076	0.525
Sep 28, 2026	43.23	43.94	42.46	43.36	-0.03	771,318	3	0.911	0.525
Sep 25, 2026	43.61	44.68	43.05	43.39	+0.07	1,082,951	87	0.783	0.525
Sep 24, 2026	43.18	43.95	42.55	43.32	+0.00	794,464	3,082	0.985	0.526
Sep 23, 2026	44.54	44.84	43.25	43.32	-1.22	1,247,194	8	0.414	0.526
Sep 22, 2026	46.17	47.00	44.00	44.54	-1.39	1,331,437	40	0.507	0.525
Sep 21, 2026	44.82	46.58	44.32	45.93	+1.70	1,199,834	1,005	0.578	0.524
Sep 18, 2026	44.94	45.66	44.16	44.23	-1.05	1,123,383	62	0.514	0.523
Sep 17, 2026	45.91	46.89	45.07	45.29	-0.16	801,277	857	0.527	0.523
Sep 16, 2026	44.87	46.35	44.03	45.44	+0.47	1,423,689	619	0.532	0.523
Sep 15, 2026	43.85	45.46	43.51	44.97	+1.19	1,375,762	23	0.000	0.523
Sep 14, 2026	41.55	44.00	41.55	43.78	+1.80	1,667,712	52	0.728	0.523
Sep 11, 2026	42.48	42.59	39.62	41.99	+0.13	3,477,624	4,666	0.664	0.522
Sep 10, 2026	45.14	45.50	41.74	41.85	-5.42	3,763,133	1,989	0.564	0.523
Sep 9, 2026	46.21	48.11	46.00	47.27	+0.58	638,784	21	0.575	0.508
Sep 8, 2026	47.19	47.98	46.26	46.69	+0.00	540,941	54	0.613	0.508
Sep 4, 2026	46.73	48.39	46.29	48.28	+1.18	550,025	1	0.000	0.508
Sep 3, 2026	48.66	49.06	46.79	47.10	-1.20	951,249	6	0.437	0.508
Sep 2, 2026	50.15	51.50	47.83	48.30	-1.58	788,968	11	0.507	0.508
Sep 1, 2026	50.64	51.00	49.29	49.88	-0.88	596,530	2	0.572	0.506
Aug 31, 2026	50.97	51.18	49.63	50.76	-0.71	873,159	20	0.000	0.507
Aug 28, 2026	51.55	52.43	50.94	51.47	-0.26	771,141	13	0.458	0.506
Aug 27, 2026	51.88	52.91	51.16	51.73	+0.15	951,477	53	0.475	0.506
Aug 26, 2026	50.04	51.99	49.25	51.58	+1.65	845,521	47	0.504	0.506
Aug 25, 2026	49.68	50.00	48.76	49.93	+0.70	537,165	504	0.460	0.513
Aug 24, 2026	50.88	50.88	48.74	49.23	-1.17	704,122	20	0.496	0.523
Aug 21, 2026	46.50	51.06	46.24	50.40	+3.96	1,779,620	1,050	0.440	0.523
Aug 20, 2026	48.45	49.18	45.26	46.44	-2.49	1,033,639	36	0.391	0.517
Aug 19, 2026	50.50	50.62	48.87	48.93	-1.26	982,834	2,653	0.519	0.514
Aug 18, 2026	49.40	50.66	48.80	50.19	+1.04	974,862	24	0.474	0.513
Aug 17, 2026	48.51	49.21	47.90	49.15	+0.42	635,392	29	0.475	0.514
Aug 14, 2026	48.16	48.81	47.29	48.73	+0.68	632,310	31	0.486	0.514
Aug 13, 2026	49.20	49.93	47.59	48.05	-1.62	759,664	160	0.562	0.514
Aug 12, 2026	48.50	49.90	48.26	49.67	+1.19	716,441	147	0.477	0.513
Aug 11, 2026	48.21	49.12	47.31	48.48	+0.26	576,925	149	0.517	0.513
Aug 10, 2026	46.03	48.72	45.95	48.22	+1.79	978,183	74	0.471	0.513

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.