AxoGen, Inc. (AXGN) NASDAQ
39.48
-0.94(-2.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
39.48
-0.94(-2.33%)
Currency In USD
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.
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 |