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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.70$3.319,200——
2012-12-28$2.62$3.222,700——
2012-12-27$2.75$3.3824,500——
2012-12-26$2.50$3.072,400——
2012-12-24$2.50$3.070——
2012-12-21$2.50$3.079,000——
2012-12-20$2.40$2.950——
2012-12-19$2.40$2.950——
2012-12-18$2.40$2.953,500——
2012-12-17$2.40$2.9512,800——
2012-12-14$2.52$3.091,100——
2012-12-13$2.55$3.132,400——
2012-12-12$2.50$3.070——
2012-12-11$2.50$3.072,000——
2012-12-10$2.35$2.8815,200——
2012-12-07$2.60$3.190——
2012-12-06$2.60$3.1911,200——
2012-12-05$2.60$3.191,300——
2012-12-04$2.50$3.0713,900——
2012-12-03$2.25$2.768,600——
2012-11-30$2.70$3.31100——
2012-11-29$2.75$3.386,600——
2012-11-28$2.80$3.442,300——
2012-11-27$2.80$3.440——
2012-11-26$2.80$3.4410,600——
2012-11-23$2.75$3.384,100——
2012-11-21$2.75$3.381,100——
2012-11-20$2.67$3.2813,100——
2012-11-19$2.75$3.38300——
2012-11-16$2.70$3.31600——
2012-11-15$2.50$3.079,000——
2012-11-14$2.60$3.196,500——
2012-11-13$2.68$3.292,800——
2012-11-12$2.70$3.311,800——
2012-11-09$2.74$3.363,000——
2012-11-08$2.70$3.312,600——
2012-11-07$2.70$3.313,200——
2012-11-06$2.70$3.3111,500——
2012-11-05$2.75$3.382,400——
2012-11-02$2.77$3.403,300——
2012-11-01$3.00$3.6816,500——
2012-10-31$2.90$3.564,700——
2012-10-26$2.95$3.621,000——
2012-10-25$2.95$3.624,600——
2012-10-24$3.00$3.684,500——
2012-10-23$3.00$3.6848,000——
2012-10-22$3.05$3.743,000——
2012-10-19$3.00$3.684,500——
2012-10-18$3.10$3.804,900——
2012-10-17$3.00$3.684,800——
2012-10-16$3.05$3.7411,800——
2012-10-15$3.00$3.688,400——
2012-10-12$3.00$3.688,700——
2012-10-11$3.07$3.7730,000——
2012-10-10$3.00$3.68111,200——
2012-10-09$2.65$3.251,100——
2012-10-08$2.68$3.290——
2012-10-05$2.68$3.290——
2012-10-04$2.68$3.290——
2012-10-03$2.68$3.298,600——
2012-10-02$2.65$3.252,000——
2012-10-01$2.70$3.313,400——
2012-09-28$2.70$3.313,200——
2012-09-27$2.75$3.388,600——
2012-09-26$2.75$3.3817,100——
2012-09-25$2.75$3.381,800——
2012-09-24$2.90$3.564,800——
2012-09-21$2.85$3.500——
2012-09-20$2.85$3.505,000——
2012-09-19$2.75$3.380——
2012-09-18$2.75$3.380——
2012-09-17$2.75$3.386,500——
2012-09-14$2.75$3.38400——
2012-09-13$2.75$3.380——
2012-09-12$2.75$3.381,300——
2012-09-11$2.70$3.312,100——
2012-09-10$2.75$3.382,300——
2012-09-07$2.75$3.382,900——
2012-09-06$2.60$3.193,700——
2012-09-05$2.99$3.67900——
2012-09-04$3.05$3.740——
2012-08-31$3.05$3.742,000——
2012-08-30$3.05$3.742,300——
2012-08-29$3.05$3.7413,300——
2012-08-28$2.88$3.53500——
2012-08-27$2.86$3.511,900——
2012-08-24$3.00$3.6816,800——
2012-08-23$3.05$3.746,300——
2012-08-22$2.90$3.56200——
2012-08-21$2.95$3.624,600——
2012-08-20$3.05$3.744,800——
2012-08-17$3.00$3.684,400——
2012-08-16$3.10$3.801,500——
2012-08-15$3.25$3.995,600——
2012-08-14$2.95$3.627,100——
2012-08-13$2.75$3.389,900——
2012-08-10$2.75$3.385,400——
2012-08-09$2.75$3.384,000——
2012-08-08$2.51$3.081,700——
2012-08-07$2.60$3.191,000——
2012-08-06$2.50$3.0715,700——
2012-08-03$2.55$3.1311,000——
2012-08-02$2.80$3.44500——
2012-08-01$2.75$3.382,700——
2012-07-31$2.75$3.380——
2012-07-30$2.75$3.384,500——
2012-07-27$2.90$3.564,100——
2012-07-26$2.85$3.500——
2012-07-25$2.85$3.501,000——
2012-07-24$2.85$3.500——
2012-07-23$2.85$3.503,300——
2012-07-20$2.85$3.500——
2012-07-19$2.85$3.506,300——
2012-07-18$2.90$3.560——
2012-07-17$2.90$3.56700——
2012-07-16$2.95$3.622,900——
2012-07-13$2.85$3.500——
2012-07-12$2.85$3.50700——
2012-07-11$3.00$3.680——
2012-07-10$3.00$3.68500——
2012-07-09$3.00$3.681,500——
2012-07-06$2.92$3.58100——
2012-07-05$2.90$3.56200——
2012-07-03$3.00$3.681,000——
2012-07-02$3.20$3.931,500——
2012-06-29$3.00$3.682,100——
2012-06-28$3.01$3.692,500——
2012-06-27$3.00$3.686,100——
2012-06-26$3.01$3.6910,100——
2012-06-25$3.20$3.9310,900——
2012-06-22$3.25$3.992,200——
2012-06-21$3.20$3.93500——
2012-06-20$3.20$3.934,800——
2012-06-19$3.25$3.994,900——
2012-06-18$3.25$3.990——
2012-06-15$3.25$3.990——
2012-06-14$3.25$3.99800——
2012-06-13$3.25$3.992,500——
2012-06-12$3.25$3.991,200——
2012-06-11$3.30$4.05300——
2012-06-08$3.26$4.00700——
2012-06-07$3.35$4.110——
2012-06-06$3.35$4.111,900——
2012-06-05$3.35$4.111,300——
2012-06-04$3.40$4.174,100——
2012-06-01$3.30$4.05800——
2012-05-31$3.35$4.110——
2012-05-30$3.35$4.110——
2012-05-29$3.35$4.112,000——
2012-05-25$3.25$3.995,600——
2012-05-24$3.55$4.363,100——
2012-05-23$3.65$4.48300——
2012-05-22$3.57$4.384,700——
2012-05-21$3.61$4.434,900——
2012-05-18$3.75$4.601,500——
2012-05-17$3.80$4.661,200——
2012-05-16$3.80$4.668,400——
2012-05-15$3.60$4.424,100——
2012-05-14$3.79$4.65400——
2012-05-11$3.80$4.665,500——
2012-05-10$3.80$4.660——
2012-05-09$3.80$4.663,800——
2012-05-08$3.99$4.906,100——
2012-05-07$3.75$4.607,700——
2012-05-04$3.75$4.603,900——
2012-05-03$3.64$4.471,900——
2012-05-02$3.84$4.717,200——
2012-05-01$3.60$4.4213,000——
2012-04-30$3.82$4.6921,000——
2012-04-27$3.90$4.7955,300——
2012-04-26$3.60$4.4222,500——
2012-04-25$3.35$4.118,500——
2012-04-24$3.20$3.9311,500——
2012-04-23$3.15$3.872,900——
2012-04-20$3.10$3.8042,900——
2012-04-19$3.05$3.7471,700——
2012-04-18$2.60$3.1913,600——
2012-04-17$2.55$3.131,700——
2012-04-16$2.55$3.133,700——
2012-04-13$2.53$3.112,600——
2012-04-12$2.70$3.312,000——
2012-04-11$2.75$3.382,000——
2012-04-10$2.65$3.256,300——
2012-04-09$2.60$3.192,000——
2012-04-05$2.55$3.130——
2012-04-04$2.55$3.133,000——
2012-04-03$2.51$3.0810,200——
2012-04-02$2.85$3.503,000——
2012-03-30$2.70$3.31100——
2012-03-29$2.80$3.446,500——
2012-03-28$2.75$3.38400——
2012-03-27$2.75$3.381,800——
2012-03-26$2.70$3.314,900——
2012-03-23$2.70$3.314,200——
2012-03-22$2.75$3.381,800——
2012-03-21$2.70$3.316,500——
2012-03-20$2.60$3.193,000——
2012-03-19$2.75$3.385,500——
2012-03-16$2.77$3.40500——
2012-03-15$2.77$3.407,200——
2012-03-14$2.90$3.560——
2012-03-13$2.90$3.560——
2012-03-12$2.90$3.561,300——
2012-03-09$2.90$3.564,500——
2012-03-08$2.85$3.504,000——
2012-03-07$2.87$3.523,000——
2012-03-06$2.85$3.501,200——
2012-03-05$2.85$3.506,200——
2012-03-02$2.90$3.5610,200——
2012-03-01$2.90$3.567,500——
2012-02-29$2.86$3.511,500——
2012-02-28$3.00$3.680——
2012-02-27$3.00$3.680——
2012-02-24$3.00$3.680——
2012-02-23$3.00$3.68200——
2012-02-22$2.85$3.500——
2012-02-21$2.85$3.502,000——
2012-02-17$2.85$3.503,000——
2012-02-16$2.90$3.560——
2012-02-15$2.90$3.56500——
2012-02-14$2.90$3.560——
2012-02-13$2.90$3.564,000——
2012-02-10$2.87$3.524,900——
2012-02-09$3.24$3.980——
2012-02-08$3.24$3.980——
2012-02-07$3.24$3.987,800——
2012-02-06$2.90$3.56800——
2012-02-03$3.10$3.805,600——
2012-02-02$3.00$3.681,500——
2012-02-01$3.10$3.807,800——
2012-01-31$3.27$4.010——
2012-01-30$3.27$4.017,800——
2012-01-27$3.30$4.053,300——
2012-01-26$3.39$4.163,100——
2012-01-25$3.49$4.282,000——
2012-01-24$3.25$3.992,000——
2012-01-23$3.20$3.931,700——
2012-01-20$3.40$4.172,900——
2012-01-19$3.45$4.234,700——
2012-01-18$3.40$4.174,800——
2012-01-17$3.35$4.1113,000——
2012-01-13$3.10$3.802,000——
2012-01-12$3.25$3.992,000——
2012-01-11$3.00$3.685,600——
2012-01-10$3.05$3.7419,000——
2012-01-09$2.85$3.505,200——
2012-01-06$2.80$3.446,900——
2012-01-05$2.75$3.381,000——
2012-01-04$2.60$3.190——
2012-01-03$2.60$3.193,000——