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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.50$1.512,400——
2004-12-30$1.45$1.462,000——
2004-12-29$1.45$1.46200——
2004-12-28$1.27$1.28500——
2004-12-27$1.25$1.266,600——
2004-12-23$1.40$1.410——
2004-12-22$1.40$1.414,200——
2004-12-21$1.25$1.266,900——
2004-12-20$1.55$1.5615,200——
2004-12-17$1.55$1.561,300——
2004-12-16$1.55$1.5611,500——
2004-12-15$1.50$1.510——
2004-12-14$1.50$1.513,300——
2004-12-13$1.40$1.4117,000——
2004-12-10$1.25$1.2611,500——
2004-12-09$1.30$1.318,600——
2004-12-08$1.16$1.173,900——
2004-12-07$1.55$1.564,800——
2004-12-06$1.55$1.5637,700——
2004-12-03$1.45$1.4631,500——
2004-12-02$1.05$1.0613,600——
2004-12-01$1.15$1.169,400——
2004-11-30$0.90$0.900——
2004-11-29$0.90$0.902,900——
2004-11-26$1.00$1.010——
2004-11-24$1.00$1.012,600——
2004-11-23$1.15$1.168,000——
2004-11-22$1.10$1.110——
2004-11-19$1.10$1.110——
2004-11-18$1.10$1.111,600——
2004-11-17$1.05$1.06500——
2004-11-16$1.05$1.060——
2004-11-15$1.05$1.0623,800——
2004-11-12$1.00$1.0112,000——
2004-11-11$1.01$1.0210,300——
2004-11-10$1.05$1.0638,700——
2004-11-09$1.35$1.36600——
2004-11-08$1.20$1.212,000——
2004-11-05$1.15$1.164,500——
2004-11-04$1.25$1.261,000——
2004-11-03$1.25$1.26100——
2004-11-02$1.35$1.361,000——
2004-11-01$1.25$1.263,400——
2004-10-29$1.25$1.263,600——
2004-10-28$1.25$1.260——
2004-10-27$1.25$1.261,000——
2004-10-26$1.45$1.46500——
2004-10-25$1.30$1.310——
2004-10-22$1.30$1.312,200——
2004-10-21$1.30$1.310——
2004-10-20$1.30$1.317,400——
2004-10-19$1.30$1.311,400——
2004-10-18$1.25$1.263,300——
2004-10-15$1.10$1.110——
2004-10-14$1.10$1.1113,800——
2004-10-13$0.85$0.851,300——
2004-10-12$0.98$0.991,000——
2004-10-11$0.95$0.957,500——
2004-10-08$0.97$0.9812,400——
2004-10-07$1.01$1.021,800——
2004-10-06$0.95$0.952,500——
2004-10-05$0.80$0.8015,900——
2004-10-04$1.20$1.2111,500——
2004-10-01$1.30$1.319,300——
2004-09-30$1.35$1.361,100——
2004-09-29$1.35$1.362,800——
2004-09-28$1.30$1.3125,400——
2004-09-27$1.30$1.310——
2004-09-24$1.30$1.3126,200——
2004-09-23$1.20$1.2120,000——
2004-09-22$1.20$1.216,400——
2004-09-21$1.15$1.162,000——
2004-09-20$1.15$1.168,200——
2004-09-17$1.15$1.164,600——
2004-09-16$1.15$1.164,100——
2004-09-15$1.15$1.1619,500——
2004-09-14$1.06$1.0711,500——
2004-09-13$1.35$1.3613,100——
2004-09-10$1.65$1.663,600——
2004-09-09$1.70$1.7116,600——
2004-09-08$1.60$1.615,100——
2004-09-07$1.65$1.660——
2004-09-03$1.65$1.663,200——
2004-09-02$1.80$1.813,000——
2004-09-01$1.65$1.66600——
2004-08-31$1.60$1.617,400——
2004-08-30$1.70$1.710——
2004-08-27$1.70$1.710——
2004-08-26$1.70$1.713,300——
2004-08-25$1.70$1.711,000——
2004-08-24$1.55$1.5613,100——
2004-08-23$1.50$1.512,400——
2004-08-20$1.43$1.440——
2004-08-19$1.43$1.443,400——
2004-08-18$1.50$1.5119,800——
2004-08-17$1.55$1.566,200——
2004-08-16$1.70$1.7128,600——
2004-08-13$1.75$1.7622,100——
2004-08-12$1.70$1.7110,500——
2004-08-11$1.79$1.802,500——
2004-08-10$1.75$1.769,000——
2004-08-09$1.80$1.8134,300——
2004-08-06$1.60$1.6113,500——
2004-08-05$1.50$1.5126,000——
2004-08-04$1.50$1.5114,000——
2004-08-03$1.40$1.412,900——
2004-08-02$1.50$1.5159,400——
2004-07-30$1.50$1.5112,200——
2004-07-29$1.15$1.1613,100——
2004-07-28$1.15$1.1612,100——
2004-07-27$1.20$1.2114,100——
2004-07-26$1.50$1.5178,900——
2004-07-23$0.70$0.705,800——
2004-07-22$0.65$0.65200——
2004-07-21$0.65$0.652,800——
2004-07-20$0.75$0.755,000——
2004-07-19$0.65$0.653,000——
2004-07-16$0.75$0.75400——
2004-07-15$0.75$0.751,200——
2004-07-14$0.70$0.7022,700——
2004-07-13$0.80$0.800——
2004-07-12$0.80$0.800——
2004-07-09$0.80$0.802,800——
2004-07-08$0.70$0.70500——
2004-07-07$0.70$0.700——
2004-07-06$0.70$0.702,500——
2004-07-02$0.80$0.8059,600——
2004-07-01$0.67$0.670——
2004-06-30$0.67$0.670——
2004-06-29$0.67$0.6752,000——
2004-06-28$0.67$0.670——
2004-06-25$0.67$0.672,500——
2004-06-24$0.69$0.690——
2004-06-23$0.69$0.694,500——
2004-06-22$0.69$0.6912,000——
2004-06-21$0.62$0.623,000——
2004-06-18$0.62$0.620——
2004-06-17$0.62$0.6229,500——
2004-06-16$0.62$0.621,000——
2004-06-15$0.69$0.693,800——
2004-06-14$0.65$0.655,000——
2004-06-10$0.65$0.651,100——
2004-06-09$0.65$0.652,500——
2004-06-08$0.65$0.6518,100——
2004-06-07$0.65$0.6520,700——
2004-06-04$0.60$0.601,000——
2004-06-03$0.62$0.620——
2004-06-02$0.62$0.62300——
2004-06-01$0.62$0.622,600——
2004-05-28$0.80$0.801,000——
2004-05-27$0.65$0.650——
2004-05-26$0.65$0.650——
2004-05-25$0.65$0.651,000——
2004-05-24$0.65$0.656,500——
2004-05-21$0.60$0.602,900——
2004-05-20$0.65$0.652,400——
2004-05-19$0.65$0.6514,000——
2004-05-18$0.62$0.622,200——
2004-05-17$0.75$0.750——
2004-05-14$0.75$0.753,500——
2004-05-13$0.80$0.808,800——
2004-05-12$0.75$0.75125,400——
2004-05-11$0.70$0.7024,600——
2004-05-10$0.99$1.002,000——
2004-05-07$0.85$0.852,000——
2004-05-06$1.00$1.010——
2004-05-05$1.00$1.011,400——
2004-05-04$1.00$1.01600——
2004-05-03$0.95$0.953,000——
2004-04-30$1.01$1.022,800——
2004-04-29$0.95$0.9511,700——
2004-04-28$1.00$1.0119,200——
2004-04-27$1.00$1.0143,500——
2004-04-26$1.01$1.022,000——
2004-04-23$1.00$1.0110,000——
2004-04-22$0.80$0.80500——
2004-04-21$1.00$1.0133,200——
2004-04-20$1.00$1.0120,000——
2004-04-19$1.00$1.0113,000——
2004-04-16$1.00$1.011,000——
2004-04-15$0.91$0.9136,300——
2004-04-14$1.10$1.1119,000——
2004-04-13$1.05$1.066,200——
2004-04-12$1.03$1.047,000——
2004-04-08$1.01$1.025,700——
2004-04-07$0.90$0.905,500——
2004-04-06$0.70$0.702,700——
2004-04-05$1.05$1.0618,100——
2004-04-02$1.01$1.0246,400——
2004-04-01$1.08$1.0939,700——
2004-03-31$1.20$1.2126,300——
2004-03-30$1.25$1.2610,800——
2004-03-29$1.25$1.2647,800——
2004-03-26$1.35$1.3623,000——
2004-03-25$1.35$1.365,700——
2004-03-24$1.35$1.360——
2004-03-23$1.35$1.3611,300——
2004-03-22$1.30$1.310——
2004-03-19$1.30$1.311,000——
2004-03-18$1.28$1.2910,300——
2004-03-17$1.30$1.315,200——
2004-03-16$1.25$1.264,200——
2004-03-15$1.23$1.246,100——
2004-03-12$1.20$1.2122,400——
2004-03-11$1.23$1.248,000——
2004-03-10$1.25$1.2611,500——
2004-03-09$1.20$1.210——
2004-03-08$1.20$1.215,100——
2004-03-05$1.30$1.311,000——
2004-03-04$1.16$1.1724,900——
2004-03-03$1.40$1.412,500——
2004-03-02$1.30$1.310——
2004-03-01$1.30$1.3113,900——
2004-02-27$1.10$1.11200——
2004-02-26$1.10$1.116,900——
2004-02-25$1.15$1.167,900——
2004-02-24$1.05$1.0612,400——
2004-02-23$1.05$1.0611,500——
2004-02-20$1.15$1.165,000——
2004-02-19$1.15$1.1613,600——
2004-02-18$1.30$1.316,800——
2004-02-17$1.30$1.312,200——
2004-02-13$1.45$1.467,500——
2004-02-12$1.35$1.360——
2004-02-11$1.35$1.3610,900——
2004-02-10$1.70$1.7112,700——
2004-02-09$1.65$1.662,500——
2004-02-06$1.70$1.7112,400——
2004-02-05$1.50$1.51200——
2004-02-04$1.58$1.594,100——
2004-02-03$1.55$1.5613,000——
2004-02-02$1.65$1.6624,000——
2004-01-30$1.70$1.715,300——
2004-01-29$1.70$1.710——
2004-01-28$1.70$1.7119,200——
2004-01-27$1.75$1.7612,300——
2004-01-26$1.65$1.6621,200——
2004-01-23$1.35$1.3611,500——
2004-01-22$1.25$1.265,900——
2004-01-21$1.10$1.1151,800——
2004-01-20$0.75$0.752,500——
2004-01-16$0.75$0.752,300——
2004-01-15$0.90$0.9024,600——
2004-01-14$0.76$0.760——
2004-01-13$0.76$0.76900——
2004-01-12$0.73$0.73500——
2004-01-09$0.79$0.796,000——
2004-01-08$0.78$0.782,500——
2004-01-07$0.80$0.801,200——
2004-01-06$0.70$0.703,000——
2004-01-05$0.70$0.708,800——
2004-01-02$0.70$0.7012,100——