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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.70$3.311,700——
2011-12-29$2.70$3.312,300——
2011-12-28$2.50$3.070——
2011-12-27$2.50$3.071,500——
2011-12-23$2.50$3.070——
2011-12-22$2.50$3.075,100——
2011-12-21$2.60$3.192,300——
2011-12-20$2.50$3.070——
2011-12-19$2.50$3.074,600——
2011-12-16$2.50$3.070——
2011-12-15$2.50$3.075,400——
2011-12-14$2.60$3.19400——
2011-12-13$2.60$3.191,000——
2011-12-12$2.85$3.500——
2011-12-09$2.85$3.502,200——
2011-12-08$2.55$3.135,400——
2011-12-07$2.50$3.077,500——
2011-12-06$2.61$3.203,400——
2011-12-05$2.70$3.313,500——
2011-12-02$2.75$3.385,500——
2011-12-01$2.70$3.31700——
2011-11-30$3.00$3.682,000——
2011-11-29$2.70$3.311,000——
2011-11-28$2.95$3.620——
2011-11-25$2.95$3.62200——
2011-11-23$2.88$3.530——
2011-11-22$2.88$3.539,200——
2011-11-21$2.86$3.516,200——
2011-11-18$2.84$3.49400——
2011-11-17$2.80$3.445,600——
2011-11-16$2.60$3.19900——
2011-11-15$2.60$3.194,300——
2011-11-14$2.51$3.087,000——
2011-11-11$3.05$3.7413,000——
2011-11-10$2.99$3.674,800——
2011-11-09$3.01$3.693,300——
2011-11-08$3.00$3.686,900——
2011-11-07$2.80$3.440——
2011-11-04$2.80$3.441,000——
2011-11-03$2.75$3.388,700——
2011-11-02$3.00$3.68800——
2011-11-01$2.85$3.504,300——
2011-10-31$2.84$3.497,600——
2011-10-28$2.85$3.502,300——
2011-10-27$2.82$3.460——
2011-10-26$2.82$3.460——
2011-10-25$2.82$3.461,300——
2011-10-24$2.40$2.954,000——
2011-10-21$2.65$3.258,100——
2011-10-20$2.20$2.702,800——
2011-10-19$3.00$3.684,900——
2011-10-18$3.10$3.800——
2011-10-17$3.10$3.800——
2011-10-14$3.10$3.803,800——
2011-10-13$3.10$3.807,600——
2011-10-12$2.89$3.5511,000——
2011-10-11$2.50$3.070——
2011-10-10$2.50$3.070——
2011-10-07$2.50$3.075,200——
2011-10-06$2.75$3.383,100——
2011-10-05$2.99$3.677,200——
2011-10-04$2.05$2.521,200——
2011-10-03$2.71$3.33100——
2011-09-30$2.50$3.071,100——
2011-09-29$2.75$3.388,000——
2011-09-28$2.25$2.763,200——
2011-09-27$2.30$2.823,300——
2011-09-26$2.00$2.450——
2011-09-23$2.00$2.458,300——
2011-09-22$2.05$2.520——
2011-09-21$2.05$2.520——
2011-09-20$2.05$2.522,300——
2011-09-19$2.45$3.01100——
2011-09-16$2.35$2.882,000——
2011-09-15$2.15$2.641,000——
2011-09-14$2.35$2.88300——
2011-09-13$2.15$2.640——
2011-09-12$2.15$2.640——
2011-09-09$2.15$2.64500——
2011-09-08$2.15$2.64300——
2011-09-07$2.15$2.640——
2011-09-06$2.15$2.641,200——
2011-09-02$2.05$2.520——
2011-09-01$2.05$2.520——
2011-08-31$2.05$2.520——
2011-08-30$2.05$2.521,000——
2011-08-29$2.05$2.521,000——
2011-08-26$2.05$2.524,400——
2011-08-25$2.00$2.450——
2011-08-24$2.00$2.453,500——
2011-08-23$2.10$2.581,800——
2011-08-22$2.20$2.704,400——
2011-08-19$2.25$2.76500——
2011-08-18$2.25$2.76700——
2011-08-17$2.30$2.820——
2011-08-16$2.30$2.821,000——
2011-08-15$2.30$2.821,300——
2011-08-12$2.35$2.880——
2011-08-11$2.35$2.880——
2011-08-10$2.35$2.880——
2011-08-09$2.35$2.880——
2011-08-08$2.35$2.880——
2011-08-05$2.35$2.88500——
2011-08-04$2.30$2.820——
2011-08-03$2.30$2.820——
2011-08-02$2.30$2.827,000——
2011-08-01$2.30$2.824,900——
2011-07-29$2.36$2.906,700——
2011-07-28$2.35$2.886,700——
2011-07-27$2.50$3.070——
2011-07-26$2.50$3.070——
2011-07-25$2.50$3.070——
2011-07-22$2.50$3.075,800——
2011-07-21$2.35$2.882,500——
2011-07-20$2.50$3.071,300——
2011-07-19$2.46$3.022,800——
2011-07-18$2.50$3.072,000——
2011-07-15$2.40$2.95100——
2011-07-14$2.37$2.911,300——
2011-07-13$2.36$2.901,000——
2011-07-12$2.31$2.84500——
2011-07-11$3.00$3.68200——
2011-07-08$2.51$3.081,300——
2011-07-07$2.99$3.672,900——
2011-07-06$2.60$3.190——
2011-07-05$2.60$3.192,700——
2011-07-01$2.51$3.08300——
2011-06-30$3.00$3.681,000——
2011-06-29$3.00$3.683,400——
2011-06-28$3.00$3.681,000——
2011-06-27$3.00$3.68700——
2011-06-24$3.24$3.98200——
2011-06-23$2.50$3.07400——
2011-06-22$2.30$2.820——
2011-06-21$2.30$2.820——
2011-06-20$2.30$2.820——
2011-06-17$2.30$2.822,500——
2011-06-16$2.50$3.07600——
2011-06-15$2.40$2.953,200——
2011-06-14$2.50$3.071,800——
2011-06-13$2.20$2.708,200——
2011-06-10$2.88$3.531,900——
2011-06-09$3.10$3.802,300——
2011-06-08$3.35$4.110——
2011-06-07$3.35$4.11800——
2011-06-06$3.25$3.990——
2011-06-03$3.25$3.99200——
2011-06-02$3.10$3.801,600——
2011-06-01$3.10$3.801,100——
2011-05-31$3.00$3.680——
2011-05-27$3.00$3.682,500——
2011-05-26$3.30$4.051,500——
2011-05-25$3.37$4.141,900——
2011-05-24$3.37$4.141,000——
2011-05-23$3.25$3.99500——
2011-05-20$3.20$3.934,200——
2011-05-19$3.25$3.993,300——
2011-05-18$3.12$3.83600——
2011-05-17$3.12$3.83500——
2011-05-16$3.12$3.831,000——
2011-05-13$3.00$3.685,000——
2011-05-12$3.19$3.922,400——
2011-05-11$3.00$3.68200——
2011-05-10$3.00$3.688,100——
2011-05-09$2.95$3.621,600——
2011-05-06$2.70$3.319,000——
2011-05-05$2.40$2.950——
2011-05-04$2.40$2.951,900——
2011-05-03$2.50$3.07800——
2011-05-02$2.60$3.197,600——
2011-04-29$2.60$3.191,000——
2011-04-28$2.75$3.380——
2011-04-27$2.75$3.383,700——
2011-04-26$2.70$3.310——
2011-04-25$2.70$3.31600——
2011-04-21$2.27$2.790——
2011-04-20$2.27$2.790——
2011-04-19$2.27$2.79500——
2011-04-18$2.26$2.770——
2011-04-15$2.26$2.77100——
2011-04-14$2.17$2.660——
2011-04-13$2.17$2.6620,300——
2011-04-12$2.75$3.381,900——
2011-04-11$2.75$3.383,400——
2011-04-08$2.81$3.454,300——
2011-04-07$2.80$3.443,700——
2011-04-06$2.84$3.491,500——
2011-04-05$2.75$3.381,900——
2011-04-04$2.75$3.381,000——
2011-04-01$2.84$3.4924,800——
2011-03-31$2.75$3.388,200——
2011-03-30$2.85$3.502,300——
2011-03-29$2.95$3.622,500——
2011-03-28$2.75$3.3810,500——
2011-03-25$2.75$3.38400——
2011-03-24$2.75$3.38300——
2011-03-23$3.00$3.68300——
2011-03-22$3.00$3.68200——
2011-03-21$3.00$3.68300——
2011-03-18$3.00$3.681,000——
2011-03-17$3.00$3.68300——
2011-03-16$3.00$3.68300——
2011-03-15$3.00$3.681,700——
2011-03-14$3.00$3.680——
2011-03-11$3.00$3.680——
2011-03-10$3.00$3.680——
2011-03-09$3.00$3.680——
2011-03-08$3.00$3.68800——
2011-03-07$3.05$3.740——
2011-03-04$3.05$3.740——
2011-03-03$3.05$3.740——
2011-03-02$3.05$3.74600——
2011-03-01$3.00$3.6812,900——
2011-02-28$3.00$3.683,400——
2011-02-25$3.00$3.681,800——
2011-02-24$3.00$3.686,200——
2011-02-23$3.00$3.683,100——
2011-02-22$3.00$3.683,000——
2011-02-18$3.00$3.6823,000——
2011-02-17$3.44$4.222,500——
2011-02-16$3.00$3.681,000——
2011-02-15$3.00$3.68800——
2011-02-14$3.00$3.681,000——
2011-02-11$3.20$3.933,200——
2011-02-10$3.00$3.682,500——
2011-02-09$3.00$3.681,500——
2011-02-08$3.05$3.742,000——
2011-02-07$3.00$3.680——
2011-02-04$3.00$3.682,100——
2011-02-03$3.24$3.982,300——
2011-02-02$3.00$3.680——
2011-02-01$3.00$3.680——
2011-01-31$3.00$3.68700——
2011-01-28$3.00$3.680——
2011-01-27$3.00$3.68500——
2011-01-26$3.00$3.68600——
2011-01-25$3.00$3.681,500——
2011-01-24$3.15$3.87200——
2011-01-21$3.13$3.84500——
2011-01-20$3.32$4.070——
2011-01-19$3.32$4.070——
2011-01-18$3.32$4.07200——
2011-01-14$3.15$3.870——
2011-01-13$3.15$3.87900——
2011-01-12$3.00$3.680——
2011-01-11$3.00$3.680——
2011-01-10$3.00$3.6810,400——
2011-01-07$3.50$4.300——
2011-01-06$3.50$4.300——
2011-01-05$3.50$4.300——
2011-01-04$3.50$4.30500——
2011-01-03$4.00$4.91300——