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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.90$21.97113,300——
2020-12-30$17.70$21.72113,800——
2020-12-29$17.49$21.47173,400——
2020-12-28$17.96$22.04151,100——
2020-12-24$17.71$21.7458,900——
2020-12-23$17.85$21.91209,700——
2020-12-22$17.67$21.69195,800——
2020-12-21$17.07$20.95170,000——
2020-12-18$16.97$20.83539,000——
2020-12-17$17.02$20.89143,400——
2020-12-16$16.76$20.57118,900——
2020-12-15$16.50$20.25147,200——
2020-12-14$15.98$19.61128,500——
2020-12-11$16.20$19.88263,600——
2020-12-10$16.54$20.30252,800——
2020-12-09$16.34$20.05205,800——
2020-12-08$16.79$20.61359,900——
2020-12-07$17.38$21.33396,300——
2020-12-04$16.58$20.35369,200——
2020-12-03$15.86$19.46296,100——
2020-12-02$15.30$18.78193,000——
2020-12-01$14.73$18.08193,200——
2020-11-30$14.29$17.54108,000——
2020-11-27$14.38$17.6568,400——
2020-11-25$14.27$17.51120,900——
2020-11-24$14.42$17.70147,500——
2020-11-23$14.37$17.64131,500——
2020-11-20$14.46$17.75298,100——
2020-11-19$14.88$18.26159,900——
2020-11-18$15.14$18.58172,500——
2020-11-17$15.25$18.72221,900——
2020-11-16$15.11$18.54215,700——
2020-11-13$14.64$17.97167,300——
2020-11-12$14.47$17.76139,700——
2020-11-11$14.70$18.04172,300——
2020-11-10$14.69$18.03238,100——
2020-11-09$14.29$17.54330,300——
2020-11-06$13.89$17.05182,300——
2020-11-05$13.96$17.13337,200——
2020-11-04$13.60$16.69325,100——
2020-11-03$13.46$16.52485,100——
2020-11-02$12.83$15.75309,800——
2020-10-30$12.61$15.48543,100——
2020-10-29$12.73$15.62273,300——
2020-10-28$12.19$14.96363,400——
2020-10-27$12.54$15.39299,100——
2020-10-26$12.80$15.71423,000——
2020-10-23$13.54$16.62399,100——
2020-10-22$13.35$16.38150,300——
2020-10-21$13.09$16.07149,000——
2020-10-20$13.50$16.57139,300——
2020-10-19$13.44$16.49126,600——
2020-10-16$13.51$16.58120,800——
2020-10-15$13.80$16.94196,600——
2020-10-14$13.52$16.59201,600——
2020-10-13$14.00$17.18205,800——
2020-10-12$13.77$16.90331,400——
2020-10-09$13.00$15.95218,300——
2020-10-08$12.17$14.94179,400——
2020-10-07$12.19$14.96208,700——
2020-10-06$11.78$14.46141,700——
2020-10-05$12.02$14.75221,100——
2020-10-02$11.51$14.13223,400——
2020-10-01$11.50$14.11364,500——
2020-09-30$11.63$14.27213,800——
2020-09-29$11.66$14.31280,400——
2020-09-28$11.94$14.65267,800——
2020-09-25$11.80$14.48162,300——
2020-09-24$11.63$14.27246,700——
2020-09-23$12.12$14.87343,700——
2020-09-22$12.57$15.43294,900——
2020-09-21$12.29$15.08377,200——
2020-09-18$13.12$16.101,248,700——
2020-09-17$12.56$15.41307,800——
2020-09-16$12.88$15.811,284,300——
2020-09-15$10.75$13.19207,700——
2020-09-14$10.62$13.03162,600——
2020-09-11$10.80$13.25207,300——
2020-09-10$11.17$13.71228,100——
2020-09-09$11.39$13.98281,700——
2020-09-08$11.36$13.94272,000——
2020-09-04$11.80$14.48222,100——
2020-09-03$11.75$14.42276,800——
2020-09-02$11.92$14.63206,500——
2020-09-01$12.27$15.06218,300——
2020-08-31$11.87$14.57214,300——
2020-08-28$11.70$14.36192,300——
2020-08-27$11.52$14.14311,700——
2020-08-26$11.07$13.59385,000——
2020-08-25$10.97$13.46170,500——
2020-08-24$10.78$13.23218,700——
2020-08-21$10.89$13.37212,800——
2020-08-20$11.03$13.54145,100——
2020-08-19$11.35$13.93230,500——
2020-08-18$11.28$13.84241,000——
2020-08-17$11.58$14.21141,900——
2020-08-14$11.51$14.13179,100——
2020-08-13$11.63$14.27179,300——
2020-08-12$11.27$13.83205,900——
2020-08-11$11.32$13.89259,300——
2020-08-10$11.73$14.40229,400——
2020-08-07$12.22$15.00291,400——
2020-08-06$12.04$14.78505,400——
2020-08-05$12.31$15.11438,300——
2020-08-04$12.00$14.73446,400——
2020-08-03$11.47$14.08216,100——
2020-07-31$11.37$13.95309,700——
2020-07-30$11.40$13.99228,700——
2020-07-29$11.31$13.88262,700——
2020-07-28$11.22$13.77163,800——
2020-07-27$11.61$14.25171,300——
2020-07-24$11.76$14.43136,800——
2020-07-23$12.04$14.78272,700——
2020-07-22$12.28$15.07254,900——
2020-07-21$12.08$14.83467,500——
2020-07-20$11.89$14.59329,900——
2020-07-17$12.00$14.73253,000——
2020-07-16$11.86$14.56286,800——
2020-07-15$11.88$14.58548,000——
2020-07-14$11.19$13.73355,700——
2020-07-13$10.97$13.46491,900——
2020-07-10$10.91$13.39241,000——
2020-07-09$11.01$13.51489,200——
2020-07-08$11.31$13.88820,600——
2020-07-07$11.01$13.51702,400——
2020-07-06$11.43$14.03389,800——
2020-07-02$11.49$14.10902,700——
2020-07-01$11.73$14.404,256,300——
2020-06-30$9.24$11.34393,600——
2020-06-29$9.15$11.23437,900——
2020-06-26$9.00$11.05598,200——
2020-06-25$9.20$11.29385,700——
2020-06-24$9.09$11.16258,000——
2020-06-23$9.84$12.08221,200——
2020-06-22$9.25$11.35236,300——
2020-06-19$9.46$11.611,020,800——
2020-06-18$9.67$11.87323,800——
2020-06-17$9.80$12.03321,100——
2020-06-16$9.87$12.11255,100——
2020-06-15$9.82$12.05304,500——
2020-06-12$9.20$11.29239,200——
2020-06-11$9.28$11.39481,300——
2020-06-10$10.17$12.48310,000——
2020-06-09$10.12$12.42247,800——
2020-06-08$10.73$13.17338,800——
2020-06-05$10.81$13.27599,400——
2020-06-04$10.02$12.30249,500——
2020-06-03$10.43$12.80422,100——
2020-06-02$9.85$12.09353,700——
2020-06-01$9.72$11.93378,300——
2020-05-29$9.70$11.90503,200——
2020-05-28$9.18$11.27319,000——
2020-05-27$9.63$11.82515,500——
2020-05-26$9.27$11.38625,000——
2020-05-22$7.90$9.70263,900——
2020-05-21$8.08$9.92363,400——
2020-05-20$8.22$10.09435,600——
2020-05-19$8.04$9.87539,400——
2020-05-18$8.25$10.13406,300——
2020-05-15$8.05$9.88344,500——
2020-05-14$8.18$10.04308,400——
2020-05-13$8.28$10.16469,600——
2020-05-12$8.71$10.69763,800——
2020-05-11$8.81$10.81969,800——
2020-05-08$8.95$10.98706,300——
2020-05-07$8.32$10.211,300,700——
2020-05-06$9.89$12.14445,400——
2020-05-05$9.75$11.97747,200——
2020-05-04$9.71$11.92262,900——
2020-05-01$9.84$12.08331,000——
2020-04-30$9.75$11.97347,500——
2020-04-29$10.12$12.42665,500——
2020-04-28$9.08$11.14495,300——
2020-04-27$8.68$10.65530,000——
2020-04-24$8.35$10.25845,300——
2020-04-23$8.32$10.21750,200——
2020-04-22$8.23$10.10821,000——
2020-04-21$7.44$9.13894,300——
2020-04-20$7.75$9.511,306,800——
2020-04-17$7.71$9.461,234,500——
2020-04-16$7.35$9.02742,100——
2020-04-15$7.83$9.61841,900——
2020-04-14$8.35$10.251,065,500——
2020-04-13$7.97$9.78643,800——
2020-04-09$8.10$9.94587,400——
2020-04-08$8.23$10.10894,400——
2020-04-07$7.98$9.79703,700——
2020-04-06$8.23$10.10592,500——
2020-04-03$7.68$9.43410,400——
2020-04-02$8.27$10.151,040,000——
2020-04-01$8.68$10.65406,000——
2020-03-31$10.40$12.76421,400——
2020-03-30$10.25$12.58481,100——
2020-03-27$9.33$11.45434,300——
2020-03-26$9.71$11.92631,900——
2020-03-25$9.36$11.49444,900——
2020-03-24$9.71$11.92324,900——
2020-03-23$8.71$10.69461,400——
2020-03-20$8.38$10.28483,400——
2020-03-19$9.57$11.75690,600——
2020-03-18$9.70$11.90605,900——
2020-03-17$9.97$12.24425,400——
2020-03-16$8.61$10.57661,300——
2020-03-13$10.65$13.07352,400——
2020-03-12$10.20$12.52456,100——
2020-03-11$10.70$13.13419,600——
2020-03-10$11.19$13.73473,200——
2020-03-09$11.54$14.16989,100——
2020-03-06$11.95$14.67229,500——
2020-03-05$12.15$14.91280,700——
2020-03-04$12.70$15.59295,400——
2020-03-03$11.67$14.32397,700——
2020-03-02$11.88$14.58454,200——
2020-02-28$12.38$15.19419,600——
2020-02-27$12.98$15.93465,800——
2020-02-26$12.99$15.94377,300——
2020-02-25$12.12$14.87926,600——
2020-02-24$14.60$17.92324,700——
2020-02-21$14.70$18.04257,500——
2020-02-20$14.94$18.34364,400——
2020-02-19$14.78$18.14288,600——
2020-02-18$14.68$18.02275,600——
2020-02-14$14.02$17.21332,600——
2020-02-13$13.46$16.52245,700——
2020-02-12$13.52$16.59260,900——
2020-02-11$13.65$16.75233,200——
2020-02-10$13.78$16.91362,400——
2020-02-07$13.64$16.74242,100——
2020-02-06$13.93$17.10329,600——
2020-02-05$14.04$17.23345,000——
2020-02-04$13.49$16.56405,200——
2020-02-03$12.71$15.60187,500——
2020-01-31$12.36$15.17180,800——
2020-01-30$12.79$15.70143,100——
2020-01-29$12.89$15.82214,400——
2020-01-28$12.63$15.50274,600——
2020-01-27$12.43$15.26334,300——
2020-01-24$12.24$15.02385,100——
2020-01-23$12.55$15.40361,800——
2020-01-22$12.95$15.89531,400——
2020-01-21$13.03$15.99764,300——
2020-01-17$14.31$17.56352,900——
2020-01-16$15.02$18.43218,300——
2020-01-15$14.70$18.04313,100——
2020-01-14$14.46$17.75412,700——
2020-01-13$14.14$17.35806,700——
2020-01-10$15.90$19.51216,600——
2020-01-09$16.09$19.75282,300——
2020-01-08$16.07$19.72291,200——
2020-01-07$15.91$19.53277,900——
2020-01-06$16.32$20.03401,400——
2020-01-03$16.44$20.18268,700——
2020-01-02$17.34$21.28302,300——