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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.89$21.96180,300——
2019-12-30$18.18$22.31445,900——
2019-12-27$18.60$22.83384,200——
2019-12-26$18.23$22.37254,000——
2019-12-24$18.22$22.36165,900——
2019-12-23$18.15$22.28361,500——
2019-12-20$17.19$21.10685,700——
2019-12-19$17.18$21.08267,200——
2019-12-18$16.73$20.53201,000——
2019-12-17$16.88$20.72252,500——
2019-12-16$16.45$20.19238,900——
2019-12-13$16.90$20.74236,900——
2019-12-12$16.98$20.84225,900——
2019-12-11$16.73$20.53146,300——
2019-12-10$16.51$20.26249,900——
2019-12-09$16.09$19.75390,500——
2019-12-06$16.67$20.46253,000——
2019-12-05$16.80$20.62364,500——
2019-12-04$16.24$19.93292,300——
2019-12-03$17.06$20.94200,800——
2019-12-02$17.06$20.94390,100——
2019-11-29$17.33$21.27135,400——
2019-11-27$17.36$21.31153,100——
2019-11-26$17.04$20.91266,200——
2019-11-25$16.99$20.85370,700——
2019-11-22$16.17$19.85259,100——
2019-11-21$15.61$19.16234,100——
2019-11-20$15.31$18.79410,200——
2019-11-19$15.59$19.13300,100——
2019-11-18$15.61$19.16407,800——
2019-11-15$16.20$19.88253,000——
2019-11-14$15.69$19.26316,200——
2019-11-13$15.32$18.80278,100——
2019-11-12$15.41$18.91376,600——
2019-11-11$15.26$18.73375,700——
2019-11-08$15.25$18.72559,600——
2019-11-07$15.14$18.581,229,700——
2019-11-06$13.28$16.30477,500——
2019-11-05$13.47$16.53577,100——
2019-11-04$13.71$16.83556,100——
2019-11-01$13.08$16.05440,900——
2019-10-31$12.44$15.27393,700——
2019-10-30$12.52$15.37377,300——
2019-10-29$12.93$15.87363,200——
2019-10-28$12.21$14.99289,100——
2019-10-25$11.74$14.41358,200——
2019-10-24$11.90$14.60277,500——
2019-10-23$11.89$14.59320,900——
2019-10-22$11.97$14.69287,000——
2019-10-21$12.73$15.621,690,100——
2019-10-18$12.39$15.21215,300——
2019-10-17$12.54$15.39332,800——
2019-10-16$12.25$15.03403,200——
2019-10-15$11.83$14.52226,300——
2019-10-14$11.65$14.30170,300——
2019-10-11$11.69$14.35261,300——
2019-10-10$11.58$14.21374,500——
2019-10-09$11.18$13.72325,000——
2019-10-08$11.60$14.24289,300——
2019-10-07$11.95$14.67204,600——
2019-10-04$12.03$14.76254,900——
2019-10-03$11.95$14.67305,200——
2019-10-02$11.46$14.06480,700——
2019-10-01$11.77$14.45450,700——
2019-09-30$12.48$15.32339,800——
2019-09-27$12.09$14.84642,800——
2019-09-26$13.75$16.88474,500——
2019-09-25$13.88$17.03369,300——
2019-09-24$13.68$16.79284,900——
2019-09-23$13.94$17.11207,400——
2019-09-20$14.15$17.37598,600——
2019-09-19$14.22$17.45393,600——
2019-09-18$13.99$17.17285,800——
2019-09-17$14.29$17.54382,400——
2019-09-16$13.96$17.13531,200——
2019-09-13$14.35$17.61332,100——
2019-09-12$14.29$17.54638,700——
2019-09-11$14.92$18.31364,000——
2019-09-10$15.22$18.68525,700——
2019-09-09$15.48$19.00410,500——
2019-09-06$16.44$20.18350,300——
2019-09-05$16.18$19.86254,200——
2019-09-04$15.57$19.11253,100——
2019-09-03$15.44$18.95430,800——
2019-08-30$15.85$19.45314,200——
2019-08-29$15.49$19.01226,100——
2019-08-28$15.51$19.04259,600——
2019-08-27$15.65$19.21448,700——
2019-08-26$16.11$19.77341,000——
2019-08-23$15.96$19.59355,200——
2019-08-22$16.72$20.52410,200——
2019-08-21$16.60$20.37491,700——
2019-08-20$16.30$20.00570,900——
2019-08-19$15.63$19.18403,900——
2019-08-16$15.32$18.80463,700——
2019-08-15$14.60$17.92483,600——
2019-08-14$14.85$18.23810,300——
2019-08-13$15.28$18.751,137,400——
2019-08-12$14.61$17.931,629,400——
2019-08-09$13.38$16.421,384,900——
2019-08-08$13.12$16.101,145,400——
2019-08-07$12.44$15.274,355,600——
2019-08-06$17.58$21.58570,800——
2019-08-05$17.12$21.01975,900——
2019-08-02$17.27$21.20518,100——
2019-08-01$17.56$21.55473,800——
2019-07-31$17.98$22.07382,900——
2019-07-30$18.05$22.15338,700——
2019-07-29$17.27$21.20288,500——
2019-07-26$17.59$21.59372,400——
2019-07-25$17.86$21.92684,400——
2019-07-24$17.41$21.371,336,500——
2019-07-23$18.75$23.01489,200——
2019-07-22$18.81$23.09281,400——
2019-07-19$19.41$23.82168,100——
2019-07-18$20.13$24.71316,800——
2019-07-17$20.21$24.80512,800——
2019-07-16$19.62$24.08292,400——
2019-07-15$19.70$24.18424,600——
2019-07-12$20.46$25.11621,900——
2019-07-11$20.19$24.78318,600——
2019-07-10$20.01$24.56215,100——
2019-07-09$20.00$24.55187,700——
2019-07-08$19.87$24.39254,700——
2019-07-05$19.89$24.41248,600——
2019-07-03$19.83$24.34147,100——
2019-07-02$19.73$24.21211,200——
2019-07-01$19.92$24.45306,900——
2019-06-28$19.80$24.30455,600——
2019-06-27$19.49$23.92374,800——
2019-06-26$19.60$24.05757,700——
2019-06-25$19.42$23.83339,000——
2019-06-24$19.45$23.87228,400——
2019-06-21$19.61$24.07676,700——
2019-06-20$19.77$24.26226,400——
2019-06-19$19.83$24.34602,400——
2019-06-18$19.53$23.97491,000——
2019-06-17$20.99$25.76369,800——
2019-06-14$20.25$24.85253,600——
2019-06-13$20.09$24.66275,300——
2019-06-12$19.68$24.15651,700——
2019-06-11$18.50$22.701,145,000——
2019-06-10$19.32$23.71733,500——
2019-06-07$20.60$25.28273,700——
2019-06-06$21.10$25.90368,000——
2019-06-05$22.24$27.29296,900——
2019-06-04$22.16$27.20231,500——
2019-06-03$21.09$25.88321,000——
2019-05-31$20.93$25.69231,700——
2019-05-30$21.24$26.07369,500——
2019-05-29$21.45$26.33291,100——
2019-05-28$21.25$26.08263,400——
2019-05-24$21.33$26.18223,100——
2019-05-23$21.01$25.79247,500——
2019-05-22$21.60$26.51218,500——
2019-05-21$21.67$26.60365,700——
2019-05-20$20.51$25.17630,100——
2019-05-17$20.43$25.07591,100——
2019-05-16$22.15$27.18447,000——
2019-05-15$22.99$28.22344,200——
2019-05-14$22.98$28.20758,200——
2019-05-13$23.11$28.36334,300——
2019-05-10$23.48$28.82649,700——
2019-05-09$23.92$29.361,217,400——
2019-05-08$23.02$28.25954,500——
2019-05-07$24.44$29.99467,000——
2019-05-06$24.97$30.65417,700——
2019-05-03$25.47$31.26356,100——
2019-05-02$24.70$30.31364,400——
2019-05-01$23.95$29.39693,100——
2019-04-30$23.48$28.82714,500——
2019-04-29$21.75$26.69225,200——
2019-04-26$21.80$26.75421,300——
2019-04-25$21.39$26.25175,100——
2019-04-24$21.24$26.07225,000——
2019-04-23$20.65$25.34229,200——
2019-04-22$20.19$24.78369,300——
2019-04-18$20.84$25.58474,300——
2019-04-17$21.00$25.77706,800——
2019-04-16$22.10$27.12447,100——
2019-04-15$21.45$26.33511,900——
2019-04-12$21.31$26.15324,800——
2019-04-11$21.57$26.47284,900——
2019-04-10$21.83$26.79277,600——
2019-04-09$21.27$26.10172,100——
2019-04-08$21.59$26.50333,400——
2019-04-05$21.96$26.95311,900——
2019-04-04$20.79$25.52404,000——
2019-04-03$20.89$25.64371,100——
2019-04-02$20.94$25.70249,000——
2019-04-01$21.01$25.79269,200——
2019-03-29$21.06$25.85387,300——
2019-03-28$20.47$25.12236,600——
2019-03-27$20.50$25.16570,400——
2019-03-26$21.52$26.41310,000——
2019-03-25$21.42$26.29473,300——
2019-03-22$20.41$25.05420,000——
2019-03-21$22.13$27.16666,300——
2019-03-20$20.51$25.17455,400——
2019-03-19$20.90$25.65409,500——
2019-03-18$21.50$26.39689,800——
2019-03-15$20.86$25.601,062,000——
2019-03-14$19.76$24.25478,400——
2019-03-13$19.84$24.35637,700——
2019-03-12$19.47$23.90521,700——
2019-03-11$19.45$23.87619,900——
2019-03-08$19.18$23.54843,200——
2019-03-07$20.49$25.15986,200——
2019-03-06$20.89$25.64728,900——
2019-03-05$21.77$26.721,347,000——
2019-03-04$20.14$24.72866,200——
2019-03-01$19.26$23.64866,500——
2019-02-28$18.46$22.66423,900——
2019-02-27$18.34$22.511,590,400——
2019-02-26$17.89$21.96299,800——
2019-02-25$18.05$22.15221,200——
2019-02-22$17.96$22.04329,900——
2019-02-21$18.01$22.10481,900——
2019-02-20$17.67$21.69265,800——
2019-02-19$17.65$21.66180,900——
2019-02-15$17.57$21.56383,200——
2019-02-14$17.92$21.99373,200——
2019-02-13$17.74$21.77363,900——
2019-02-12$17.96$22.04740,100——
2019-02-11$17.55$21.541,435,900——
2019-02-08$15.90$19.51350,600——
2019-02-07$15.98$19.61351,900——
2019-02-06$16.72$20.52337,700——
2019-02-05$17.01$20.88356,200——
2019-02-04$16.75$20.56293,200——
2019-02-01$16.36$20.08412,800——
2019-01-31$16.50$20.25435,400——
2019-01-30$16.27$19.97444,100——
2019-01-29$16.18$19.86434,600——
2019-01-28$16.51$20.26574,600——
2019-01-25$17.01$20.88828,700——
2019-01-24$16.26$19.96579,100——
2019-01-23$16.09$19.75414,900——
2019-01-22$16.17$19.85872,100——
2019-01-18$16.03$19.67626,500——
2019-01-17$15.36$18.85965,400——
2019-01-16$14.62$17.942,212,800——
2019-01-15$16.61$20.39940,500——
2019-01-14$16.02$19.66949,300——
2019-01-11$16.24$19.93949,700——
2019-01-10$16.00$19.64981,700——
2019-01-09$15.53$19.061,635,400——
2019-01-08$15.17$18.622,996,300——
2019-01-07$16.37$20.094,317,400——
2019-01-04$21.31$26.15544,300——
2019-01-03$20.40$25.04921,600——
2019-01-02$20.63$25.32728,200——