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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.49$4.281,000——
2010-12-30$3.40$4.171,000——
2010-12-29$3.40$4.171,400——
2010-12-28$3.11$3.82300——
2010-12-27$3.39$4.16600——
2010-12-23$3.10$3.800——
2010-12-22$3.10$3.80600——
2010-12-21$3.39$4.161,400——
2010-12-20$3.30$4.05100——
2010-12-17$3.39$4.162,700——
2010-12-16$3.00$3.680——
2010-12-15$3.00$3.680——
2010-12-14$3.00$3.68100——
2010-12-13$3.39$4.160——
2010-12-10$3.39$4.160——
2010-12-09$3.39$4.160——
2010-12-08$3.39$4.16200——
2010-12-07$3.00$3.683,600——
2010-12-06$3.49$4.281,400——
2010-12-03$3.10$3.80300——
2010-12-02$3.01$3.69200——
2010-12-01$3.02$3.710——
2010-11-30$3.02$3.71800——
2010-11-29$3.00$3.68300——
2010-11-26$3.48$4.271,200——
2010-11-24$3.25$3.990——
2010-11-23$3.25$3.991,000——
2010-11-22$3.48$4.27100——
2010-11-19$3.50$4.30100——
2010-11-18$3.45$4.231,800——
2010-11-17$3.40$4.170——
2010-11-16$3.40$4.173,800——
2010-11-15$3.10$3.800——
2010-11-12$3.10$3.800——
2010-11-11$3.10$3.800——
2010-11-10$3.10$3.807,000——
2010-11-09$3.41$4.190——
2010-11-08$3.41$4.190——
2010-11-05$3.41$4.190——
2010-11-04$3.41$4.191,000——
2010-11-03$3.40$4.170——
2010-11-02$3.40$4.17700——
2010-11-01$3.15$3.870——
2010-10-29$3.15$3.870——
2010-10-28$3.15$3.870——
2010-10-27$3.15$3.871,700——
2010-10-26$3.20$3.930——
2010-10-25$3.20$3.93500——
2010-10-22$3.00$3.686,100——
2010-10-21$3.49$4.280——
2010-10-20$3.49$4.280——
2010-10-19$3.49$4.280——
2010-10-18$3.49$4.280——
2010-10-15$3.49$4.281,100——
2010-10-14$3.25$3.990——
2010-10-13$3.25$3.990——
2010-10-12$3.25$3.992,200——
2010-10-11$3.20$3.933,600——
2010-10-08$3.25$3.991,400——
2010-10-07$3.40$4.17400——
2010-10-06$3.50$4.30500——
2010-10-05$3.25$3.99500——
2010-10-04$3.50$4.300——
2010-10-01$3.50$4.300——
2010-09-30$3.50$4.308,600——
2010-09-29$3.65$4.480——
2010-09-28$3.65$4.480——
2010-09-27$3.65$4.481,100——
2010-09-24$4.00$4.912,100——
2010-09-23$4.10$5.03900——
2010-09-22$4.10$5.03900——
2010-09-21$3.55$4.360——
2010-09-20$3.55$4.360——
2010-09-17$3.55$4.3615,100——
2010-09-16$4.00$4.910——
2010-09-15$4.00$4.913,900——
2010-09-14$4.00$4.91800——
2010-09-13$4.10$5.035,000——
2010-09-10$3.55$4.361,000——
2010-09-09$3.55$4.36600——
2010-09-08$4.00$4.910——
2010-09-07$4.00$4.910——
2010-09-03$4.00$4.91200——
2010-09-02$3.55$4.36400——
2010-09-01$3.75$4.601,200——
2010-08-31$3.55$4.360——
2010-08-30$3.55$4.360——
2010-08-27$3.55$4.360——
2010-08-26$3.55$4.361,000——
2010-08-25$3.55$4.36100——
2010-08-24$3.55$4.36900——
2010-08-23$3.55$4.360——
2010-08-20$3.55$4.360——
2010-08-19$3.55$4.360——
2010-08-18$3.55$4.36600——
2010-08-17$3.75$4.600——
2010-08-16$3.75$4.600——
2010-08-13$3.75$4.60800——
2010-08-12$4.05$4.970——
2010-08-11$4.05$4.970——
2010-08-10$4.05$4.97500——
2010-08-09$4.00$4.910——
2010-08-06$4.00$4.910——
2010-08-05$4.00$4.910——
2010-08-04$4.00$4.916,100——
2010-08-03$4.00$4.912,000——
2010-08-02$3.80$4.660——
2010-07-30$3.80$4.66300——
2010-07-29$3.80$4.663,100——
2010-07-28$4.25$5.220——
2010-07-27$4.25$5.221,500——
2010-07-26$4.00$4.91700——
2010-07-23$3.75$4.605,900——
2010-07-22$3.70$4.541,800——
2010-07-21$3.74$4.593,000——
2010-07-20$3.70$4.54700——
2010-07-19$3.49$4.288,500——
2010-07-16$3.15$3.875,200——
2010-07-15$3.40$4.171,200——
2010-07-14$3.10$3.800——
2010-07-13$3.10$3.802,500——
2010-07-12$3.10$3.802,100——
2010-07-09$3.74$4.59700——
2010-07-08$3.20$3.932,400——
2010-07-07$3.30$4.052,900——
2010-07-06$2.90$3.56100——
2010-07-02$3.00$3.680——
2010-07-01$3.00$3.681,100——
2010-06-30$2.99$3.67700——
2010-06-29$2.70$3.311,900——
2010-06-28$3.10$3.803,800——
2010-06-25$3.75$4.601,300——
2010-06-24$3.25$3.991,100——
2010-06-23$3.50$4.300——
2010-06-22$3.50$4.300——
2010-06-21$3.50$4.300——
2010-06-18$3.50$4.30700——
2010-06-17$3.75$4.600——
2010-06-16$3.75$4.60900——
2010-06-15$3.48$4.27300——
2010-06-14$3.20$3.93500——
2010-06-11$3.50$4.301,000——
2010-06-10$3.25$3.99400——
2010-06-09$3.50$4.300——
2010-06-08$3.50$4.300——
2010-06-07$3.50$4.300——
2010-06-04$3.50$4.302,500——
2010-06-03$3.25$3.990——
2010-06-02$3.25$3.99500——
2010-06-01$3.15$3.87800——
2010-05-28$3.15$3.870——
2010-05-27$3.15$3.873,000——
2010-05-26$3.50$4.300——
2010-05-25$3.50$4.30500——
2010-05-24$3.49$4.281,700——
2010-05-21$3.45$4.231,400——
2010-05-20$3.20$3.933,600——
2010-05-19$3.49$4.282,400——
2010-05-18$3.49$4.28900——
2010-05-17$3.50$4.300——
2010-05-14$3.50$4.300——
2010-05-13$3.50$4.300——
2010-05-12$3.50$4.300——
2010-05-11$3.50$4.300——
2010-05-10$3.50$4.30500——
2010-05-07$3.25$3.990——
2010-05-06$3.25$3.991,000——
2010-05-05$3.72$4.570——
2010-05-04$3.72$4.572,200——
2010-05-03$3.26$4.003,000——
2010-04-30$3.26$4.000——
2010-04-29$3.26$4.000——
2010-04-28$3.26$4.001,900——
2010-04-27$3.37$4.140——
2010-04-26$3.37$4.140——
2010-04-23$3.37$4.140——
2010-04-22$3.37$4.141,000——
2010-04-21$3.38$4.15200——
2010-04-20$3.21$3.94100——
2010-04-19$3.10$3.800——
2010-04-16$3.10$3.80100——
2010-04-15$3.21$3.940——
2010-04-14$3.21$3.941,800——
2010-04-13$3.10$3.801,100——
2010-04-12$3.05$3.742,700——
2010-04-09$3.20$3.930——
2010-04-08$3.20$3.930——
2010-04-07$3.20$3.930——
2010-04-06$3.20$3.93800——
2010-04-05$3.38$4.151,300——
2010-04-01$3.10$3.802,300——
2010-03-31$3.10$3.80400——
2010-03-30$3.75$4.600——
2010-03-29$3.75$4.607,800——
2010-03-26$3.24$3.980——
2010-03-25$3.24$3.986,900——
2010-03-24$3.15$3.870——
2010-03-23$3.15$3.87100——
2010-03-22$3.11$3.823,100——
2010-03-19$3.43$4.211,100——
2010-03-18$3.43$4.211,000——
2010-03-17$3.16$3.880——
2010-03-16$3.16$3.88500——
2010-03-15$3.44$4.222,900——
2010-03-12$3.69$4.536,600——
2010-03-11$3.30$4.051,300——
2010-03-10$3.30$4.051,000——
2010-03-09$3.30$4.050——
2010-03-08$3.30$4.05100——
2010-03-05$3.30$4.056,700——
2010-03-04$3.05$3.74200——
2010-03-03$3.75$4.601,800——
2010-03-02$3.45$4.235,900——
2010-03-01$3.87$4.754,400——
2010-02-26$3.75$4.604,200——
2010-02-25$3.57$4.381,000——
2010-02-24$3.82$4.692,400——
2010-02-23$3.76$4.61700——
2010-02-22$3.86$4.744,300——
2010-02-19$3.67$4.503,200——
2010-02-18$3.65$4.48500——
2010-02-17$3.65$4.481,100——
2010-02-16$3.50$4.30900——
2010-02-12$3.90$4.794,100——
2010-02-11$3.01$3.690——
2010-02-10$3.01$3.69700——
2010-02-09$3.90$4.79400——
2010-02-08$3.00$3.689,200——
2010-02-05$3.05$3.741,500——
2010-02-04$3.29$4.041,100——
2010-02-03$3.40$4.174,200——
2010-02-02$3.40$4.172,700——
2010-02-01$2.90$3.5624,400——
2010-01-29$4.00$4.911,700——
2010-01-28$4.30$5.285,500——
2010-01-27$4.50$5.5218,200——
2010-01-26$6.31$6.5222,900——
2010-01-25$6.00$6.2015,600——
2010-01-22$5.85$6.047,700——
2010-01-21$5.95$6.154,000——
2010-01-20$5.78$5.972,800——
2010-01-19$5.70$5.8910,700——
2010-01-15$5.90$6.097,100——
2010-01-14$5.90$6.091,200——
2010-01-13$5.95$6.156,100——
2010-01-12$5.95$6.1510,100——
2010-01-11$5.25$5.425,400——
2010-01-08$5.25$5.4211,100——
2010-01-07$5.28$5.451,600——
2010-01-06$5.40$5.5814,100——
2010-01-05$4.55$4.7039,600——
2010-01-04$4.15$4.298,100——