AxoGen, Inc. (AXGN) NASDAQ

39.48

-0.94(-2.33%)

Updated at May 29 04:00PM

Currency In USD

AXGN Historical Return

If you invested $1000 in AxoGen, Inc. (AXGN) 10 years ago, it would be worth $7,100.72 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,997.98, while $1000 invested 1 year ago would be worth $3,625.34. This corresponds to total returns of 610.07%, 99.8%, 262.53%, respectively, with annualized returns of 21.65%, 14.86%, 262.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AXGN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	40.33	39.48	39.48	40.68	38.7	840,712
May 28, 2026	39.43	40.42	40.42	40.65	39.04	775,467
May 27, 2026	41.4	39.87	39.87	41.7	38.6	932,172
May 26, 2026	41.52	41.45	41.45	41.65	40.71	688,646
May 22, 2026	41.7	40.9	40.9	41.7	40.87	474,619
May 21, 2026	42.34	41.31	41.31	42.84	40.78	503,765
May 20, 2026	43.01	42.69	42.69	44.22	42.53	858,354
May 19, 2026	41.64	42.69	42.69	43.6	41.26	1.29M
May 18, 2026	41.66	41.95	41.95	42.24	40.62	864,347
May 15, 2026	40.74	40.99	40.99	41.6	40.39	1.03M
May 14, 2026	40.4	40.95	40.95	41.13	39.52	675,066
May 13, 2026	40.93	40.29	40.29	41.14	40.09	593,174
May 12, 2026	40.83	40.93	40.93	41.61	40.82	615,027
May 11, 2026	41.8	40.79	40.79	42.2	40.06	1.11M
May 08, 2026	43.48	42.06	42.06	43.48	41.69	522,415
May 07, 2026	43.67	43.41	43.41	44.45	43.16	593,781
May 06, 2026	43.77	43.48	43.48	44.13	42.5	532,656
May 05, 2026	42.77	43.74	43.74	43.8	41.75	603,534
May 04, 2026	43.17	42.63	42.63	43.28	42.11	913,916
May 01, 2026	43.14	43.28	43.28	43.66	41.93	779,014
April 30, 2026	42.29	43.2	43.2	43.69	41.5	1.26M
April 29, 2026	41.52	41.77	41.77	42.15	40.34	1.22M
April 28, 2026	43	41.99	41.99	45.83	41.21	2.7M
April 27, 2026	39.53	39.39	39.39	39.98	38.65	1.47M
April 24, 2026	37.41	39.25	39.25	39.52	36.75	1.48M
April 23, 2026	37.32	37.41	37.41	38.11	36.84	924,121
April 22, 2026	36.48	37	37	37.39	36.19	814,100
April 21, 2026	37.29	35.89	35.89	37.63	35.61	763,077
April 20, 2026	38.43	37.23	37.23	39.08	37.07	1.17M
April 17, 2026	38.41	38.5	38.5	39.99	38	2.73M
April 16, 2026	34.4	37.37	37.37	37.88	32.93	2.53M
April 15, 2026	34.42	34.76	34.76	35.21	34.23	652,709
April 14, 2026	33.7	34.46	34.46	35.37	33.7	666,669
April 13, 2026	31.75	33.47	33.47	33.48	31.75	497,356
April 10, 2026	33.04	31.96	31.96	33.07	31.8	632,717
April 09, 2026	33.75	33.02	33.02	34.51	32.03	1.14M
April 08, 2026	32.04	34	34	34.05	32.04	1.5M
April 07, 2026	32.46	30.99	30.99	32.46	30.42	1.02M
April 06, 2026	34.62	32.64	32.64	34.62	32.35	1.26M
April 02, 2026	33.08	34.44	34.44	34.56	32.87	615,310
April 01, 2026	33.49	33.58	33.58	33.98	32.95	1.28M
March 31, 2026	31.53	33.13	33.13	33.64	31.46	1.13M
March 30, 2026	31.26	31.32	31.32	31.44	30.67	902,594
March 27, 2026	31.77	31.28	31.28	32.02	30	801,984
March 26, 2026	32.9	32.25	32.25	33.4	32.23	715,191
March 25, 2026	32.77	33.28	33.28	33.59	32.77	812,693
March 24, 2026	31.6	32.61	32.61	32.94	31.21	530,112
March 23, 2026	31.34	31.75	31.75	32	31.25	677,324
March 20, 2026	31.38	30.78	30.78	31.47	30.65	1.6M
March 19, 2026	30.83	31.16	31.16	31.61	30.11	877,896
March 18, 2026	32.66	30.94	30.94	32.76	30.79	959,477
March 17, 2026	32.69	32.75	32.75	33.34	32.42	920,035
March 16, 2026	32.81	32.84	32.84	34.22	32.5	1.23M
March 13, 2026	31.76	32.34	32.34	33.88	31.62	1.05M
March 12, 2026	31.8	31.76	31.76	32.75	31.28	1.13M
March 11, 2026	30.43	32.29	32.29	32.29	30.01	837,062
March 10, 2026	29.28	30.69	30.69	30.74	28.82	768,195
March 09, 2026	28.36	29.28	29.28	29.48	27.54	717,633
March 06, 2026	29.11	28.55	28.55	29.5	28.5	491,138
March 05, 2026	28.64	29.16	29.16	29.22	28.19	880,300