NASDAQ:AXGN | Historical Stock Price | Axogen, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.78$2.38$7.25$22.07$67.201986-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.63$1.6310,800——
1999-12-30$1.50$1.5114,900——
1999-12-29$1.31$1.3245,400——
1999-12-28$1.56$1.5722,700——
1999-12-27$1.63$1.6314,000——
1999-12-23$1.66$1.66600——
1999-12-22$1.63$1.638,600——
1999-12-21$1.63$1.6320,400——
1999-12-20$1.97$1.9833,900——
1999-12-17$1.91$1.9215,600——
1999-12-16$1.81$1.824,100——
1999-12-15$1.94$1.9510,300——
1999-12-14$2.00$2.0140,200——
1999-12-13$2.22$2.232,600——
1999-12-10$2.19$2.2017,700——
1999-12-09$1.97$1.986,000——
1999-12-08$2.00$2.013,100——
1999-12-07$2.13$2.1412,900——
1999-12-06$2.25$2.2614,900——
1999-12-03$2.19$2.200——
1999-12-02$2.19$2.204,800——
1999-12-01$2.25$2.263,900——
1999-11-30$2.25$2.266,700——
1999-11-29$2.28$2.29300——
1999-11-26$2.38$2.39700——
1999-11-24$2.31$2.3210,500——
1999-11-23$2.50$2.51100——
1999-11-22$2.50$2.51800——
1999-11-19$2.50$2.511,300——
1999-11-18$2.50$2.511,000——
1999-11-17$2.50$2.51500——
1999-11-16$2.50$2.5123,800——
1999-11-15$2.50$2.513,100——
1999-11-12$2.50$2.514,800——
1999-11-11$2.50$2.51700——
1999-11-10$2.63$2.640——
1999-11-09$2.63$2.6410,600——
1999-11-08$2.38$2.3915,600——
1999-11-05$2.25$2.2624,000——
1999-11-04$2.53$2.54700——
1999-11-03$2.50$2.51100——
1999-11-02$2.50$2.514,800——
1999-11-01$2.31$2.323,700——
1999-10-29$2.56$2.580——
1999-10-28$2.56$2.58800——
1999-10-27$2.44$2.4511,400——
1999-10-26$2.69$2.705,000——
1999-10-25$2.88$2.890——
1999-10-22$2.88$2.891,000——
1999-10-21$2.88$2.890——
1999-10-20$2.88$2.899,700——
1999-10-19$2.94$2.950——
1999-10-18$2.94$2.95900——
1999-10-15$2.75$2.760——
1999-10-14$2.75$2.760——
1999-10-13$2.75$2.761,800——
1999-10-12$2.56$2.587,600——
1999-10-11$2.88$2.8911,100——
1999-10-08$2.75$2.762,400——
1999-10-07$2.69$2.705,900——
1999-10-06$2.56$2.58133,000——
1999-10-05$2.94$2.95800——
1999-10-04$2.75$2.7614,200——
1999-10-01$3.13$3.14700——
1999-09-30$3.19$3.200——
1999-09-29$3.19$3.203,100——
1999-09-28$2.69$2.706,600——
1999-09-27$2.91$2.92100——
1999-09-24$2.91$2.92100——
1999-09-23$2.88$2.893,600——
1999-09-22$3.00$3.027,700——
1999-09-21$3.03$3.057,400——
1999-09-20$3.38$3.393,100——
1999-09-17$3.75$3.77600——
1999-09-16$3.75$3.770——
1999-09-15$3.75$3.776,800——
1999-09-14$3.50$3.5265,900——
1999-09-13$3.63$3.641,500——
1999-09-10$3.69$3.7111,400——
1999-09-09$3.50$3.5210,800——
1999-09-08$3.25$3.271,900——
1999-09-07$3.13$3.147,100——
1999-09-03$3.72$3.741,000——
1999-09-02$3.31$3.33800——
1999-09-01$3.31$3.332,500——
1999-08-31$3.13$3.147,200——
1999-08-30$3.13$3.14500——
1999-08-27$3.47$3.491,200——
1999-08-26$3.19$3.20900——
1999-08-25$3.50$3.521,500——
1999-08-24$3.25$3.271,000——
1999-08-23$3.13$3.140——
1999-08-20$3.13$3.141,000——
1999-08-19$3.38$3.39100——
1999-08-18$3.63$3.646,500——
1999-08-17$3.44$3.461,500——
1999-08-16$3.44$3.462,200——
1999-08-13$3.63$3.644,200——
1999-08-12$3.38$3.39400——
1999-08-11$3.25$3.276,100——
1999-08-10$3.38$3.391,600——
1999-08-09$3.38$3.391,000——
1999-08-06$3.50$3.520——
1999-08-05$3.50$3.527,500——
1999-08-04$3.50$3.521,400——
1999-08-03$3.63$3.642,300——
1999-08-02$3.50$3.521,500——
1999-07-30$3.63$3.64400——
1999-07-29$3.63$3.64500——
1999-07-28$3.50$3.522,500——
1999-07-27$3.38$3.393,800——
1999-07-26$3.38$3.394,000——
1999-07-23$3.38$3.39500——
1999-07-22$3.38$3.39600——
1999-07-21$3.50$3.52900——
1999-07-20$3.38$3.391,800——
1999-07-19$3.75$3.770——
1999-07-16$3.75$3.771,300——
1999-07-15$3.38$3.39800——
1999-07-14$3.88$3.904,700——
1999-07-13$3.88$3.9012,700——
1999-07-12$3.88$3.90900——
1999-07-09$4.00$4.021,000——
1999-07-08$4.00$4.020——
1999-07-07$4.00$4.025,400——
1999-07-06$3.94$3.962,000——
1999-07-02$4.00$4.023,000——
1999-07-01$4.06$4.084,200——
1999-06-30$4.00$4.0211,100——
1999-06-29$4.00$4.025,100——
1999-06-28$4.00$4.0229,000——
1999-06-25$4.00$4.024,400——
1999-06-24$3.75$3.774,600——
1999-06-23$3.50$3.529,300——
1999-06-22$3.50$3.528,800——
1999-06-21$3.50$3.529,300——
1999-06-18$3.38$3.39200——
1999-06-17$3.25$3.275,800——
1999-06-16$3.13$3.14600——
1999-06-15$3.06$3.0819,400——
1999-06-14$3.13$3.145,500——
1999-06-11$2.75$2.767,300——
1999-06-10$2.75$2.763,300——
1999-06-09$3.06$3.08700——
1999-06-08$3.06$3.081,100——
1999-06-07$3.06$3.081,300——
1999-06-04$3.06$3.0816,200——
1999-06-03$3.38$3.39300——
1999-06-02$3.38$3.39600——
1999-06-01$3.25$3.272,600——
1999-05-28$3.25$3.27500——
1999-05-27$3.13$3.143,500——
1999-05-26$3.13$3.140——
1999-05-25$3.13$3.14200——
1999-05-24$3.13$3.145,200——
1999-05-21$3.50$3.52200——
1999-05-20$3.50$3.5216,400——
1999-05-19$3.63$3.643,400——
1999-05-18$3.56$3.585,000——
1999-05-17$3.38$3.392,000——
1999-05-14$3.56$3.584,300——
1999-05-13$3.50$3.525,700——
1999-05-12$3.06$3.0814,200——
1999-05-11$3.25$3.276,900——
1999-05-10$3.75$3.7721,600——
1999-05-07$3.63$3.6413,500——
1999-05-06$2.75$2.763,100——
1999-05-05$2.75$2.766,200——
1999-05-04$2.50$2.516,300——
1999-05-03$2.63$2.6410,000——
1999-04-30$2.34$2.362,500——
1999-04-29$2.56$2.581,100——
1999-04-28$2.63$2.644,200——
1999-04-27$2.38$2.3910,900——
1999-04-26$2.19$2.2012,200——
1999-04-23$2.25$2.261,400——
1999-04-22$2.13$2.143,100——
1999-04-21$2.13$2.14600——
1999-04-20$2.13$2.14300——
1999-04-19$2.25$2.260——
1999-04-16$2.25$2.261,500——
1999-04-15$2.13$2.140——
1999-04-14$2.13$2.14800——
1999-04-13$2.13$2.146,100——
1999-04-12$2.25$2.260——
1999-04-09$2.25$2.267,600——
1999-04-08$2.13$2.148,800——
1999-04-07$1.88$1.8812,300——
1999-04-06$2.25$2.2615,300——
1999-04-05$2.00$2.0121,400——
1999-04-01$1.81$1.82400——
1999-03-31$1.88$1.880——
1999-03-30$1.88$1.8810,200——
1999-03-29$2.00$2.012,000——
1999-03-26$2.00$2.01400——
1999-03-25$1.88$1.88300——
1999-03-24$1.88$1.881,000——
1999-03-23$1.88$1.88500——
1999-03-22$1.88$1.88700——
1999-03-19$2.00$2.011,600——
1999-03-18$2.13$2.142,100——
1999-03-17$2.25$2.260——
1999-03-16$2.25$2.267,400——
1999-03-15$2.25$2.2616,200——
1999-03-12$2.13$2.1424,700——
1999-03-11$1.50$1.511,900——
1999-03-10$1.75$1.7614,600——
1999-03-09$1.88$1.887,300——
1999-03-08$1.88$1.8814,600——
1999-03-05$1.88$1.882,200——
1999-03-04$2.00$2.01500——
1999-03-03$2.00$2.011,100——
1999-03-02$2.13$2.14400——
1999-03-01$2.00$2.01500——
1999-02-26$2.00$2.012,300——
1999-02-25$2.00$2.012,600——
1999-02-24$2.13$2.141,500——
1999-02-23$2.13$2.144,200——
1999-02-22$2.00$2.01500——
1999-02-19$2.25$2.262,000——
1999-02-18$2.00$2.01500——
1999-02-17$2.38$2.390——
1999-02-16$2.38$2.394,500——
1999-02-12$2.25$2.2619,400——
1999-02-11$2.00$2.01100——
1999-02-10$2.25$2.262,000——
1999-02-09$2.00$2.01700——
1999-02-08$2.00$2.01500——
1999-02-05$2.13$2.147,000——
1999-02-04$2.00$2.0119,200——
1999-02-03$2.00$2.019,500——
1999-02-02$2.13$2.1416,300——
1999-02-01$2.38$2.396,700——
1999-01-29$2.38$2.391,800——
1999-01-28$2.50$2.51600——
1999-01-27$2.38$2.395,500——
1999-01-26$2.38$2.39600——
1999-01-25$2.38$2.39800——
1999-01-22$2.38$2.395,700——
1999-01-21$2.63$2.642,100——
1999-01-20$2.88$2.897,300——
1999-01-19$2.63$2.641,200——
1999-01-15$2.63$2.642,400——
1999-01-14$2.44$2.452,800——
1999-01-13$2.94$2.954,100——
1999-01-12$2.75$2.762,700——
1999-01-11$2.94$2.9510,400——
1999-01-08$2.94$2.9525,000——
1999-01-07$2.44$2.4526,000——
1999-01-06$2.47$2.480——
1999-01-05$2.47$2.4817,900——
1999-01-04$2.56$2.5811,400——