Skip to main content
Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
4.200
+0.670 (18.98%)
At close: Nov 20, 2024, 4:00 PM
4.830
+0.630 (15.00%)
Pre-market: Nov 21, 2024, 7:39 AM EST

Exagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.794.233.304.204.2018.98%771,465
Nov 19, 20243.003.552.943.533.5317.67%94,460
Nov 18, 20243.063.082.783.003.000.67%46,242
Nov 15, 20242.923.082.772.982.982.76%43,228
Nov 14, 20242.722.942.722.902.905.45%34,019
Nov 13, 20242.922.972.702.752.75-1.43%28,930
Nov 12, 20242.902.902.622.792.79-6.06%45,442
Nov 11, 20242.873.102.852.972.974.21%47,224
Nov 8, 20242.632.902.632.852.859.62%20,875
Nov 7, 20242.502.692.432.602.603.05%25,724
Nov 6, 20242.382.522.382.522.522.56%5,629
Nov 5, 20242.472.582.452.462.46-0.40%8,404
Nov 4, 20242.582.622.422.472.47-3.89%9,513
Nov 1, 20242.392.572.382.572.575.76%49,135
Oct 31, 20242.522.592.402.432.43-3.19%20,710
Oct 30, 20242.552.592.482.512.51-3.09%13,908
Oct 29, 20242.632.632.552.592.59-0.77%16,670
Oct 28, 20242.702.872.612.612.61-2.97%14,648
Oct 25, 20242.742.812.652.692.69-5.28%10,504
Oct 24, 20242.742.842.712.842.843.69%6,202
Oct 23, 20242.832.882.712.742.74-3.22%7,972
Oct 22, 20242.812.842.772.832.831.07%4,019
Oct 21, 20242.942.982.792.802.80-2.78%17,660
Oct 18, 20242.782.952.782.882.885.88%12,950
Oct 17, 20242.772.822.712.722.72-3.20%10,024
Oct 16, 20242.702.812.652.812.814.07%24,858
Oct 15, 20242.732.812.642.702.70-29,400
Oct 14, 20242.702.832.642.702.701.89%14,666
Oct 11, 20242.752.762.652.652.65-1.85%4,508
Oct 10, 20242.762.762.652.702.70-0.74%9,915
Oct 9, 20242.782.892.642.722.72-1.09%25,957
Oct 8, 20242.932.982.742.752.75-6.46%24,239
Oct 7, 20242.962.992.792.942.94-2.00%15,743
Oct 4, 20242.953.032.893.003.001.35%15,521
Oct 3, 20242.873.012.842.962.963.14%14,311
Oct 2, 20242.892.982.842.872.870.70%13,012
Oct 1, 20242.973.042.852.852.85-7.77%50,141
Sep 30, 20243.033.122.983.093.09-1.59%24,548
Sep 27, 20243.183.183.013.143.14-44,460
Sep 26, 20242.963.142.963.143.145.37%25,537
Sep 25, 20243.053.092.902.982.98-1.97%20,731
Sep 24, 20243.113.143.023.043.04-1.94%11,726
Sep 23, 20242.973.142.893.103.104.73%33,290
Sep 20, 20242.772.982.752.962.963.86%34,291
Sep 19, 20242.892.922.762.852.850.35%21,665
Sep 18, 20242.762.912.762.842.842.53%44,865
Sep 17, 20242.922.972.772.772.77-5.46%24,109
Sep 16, 20242.983.052.882.932.93-1.01%24,091
Sep 13, 20243.003.102.912.962.96-1.66%32,495
Sep 12, 20242.983.102.943.013.01-0.66%17,744
Sep 11, 20242.953.102.843.033.032.71%44,056
Sep 10, 20243.133.212.812.952.95-4.22%69,712
Sep 9, 20243.083.283.063.083.08-1.91%112,166
Sep 6, 20243.483.523.073.143.14-8.19%62,014
Sep 5, 20242.973.422.973.423.4215.93%70,531
Sep 4, 20242.863.032.852.952.951.72%35,200
Sep 3, 20242.872.952.852.902.90-2.68%21,584
Aug 30, 20242.963.082.912.982.98-0.33%19,417
Aug 29, 20242.963.132.812.992.993.46%48,072
Aug 28, 20242.962.972.712.892.89-3.67%63,616
Aug 27, 20243.113.232.933.003.00-2.60%19,023
Aug 26, 20243.123.293.013.083.08-1.28%23,520
Aug 23, 20243.063.202.993.123.122.30%13,524
Aug 22, 20243.133.243.023.053.05-0.65%28,591
Aug 21, 20242.963.112.963.073.071.99%19,174
Aug 20, 20243.193.212.903.013.01-5.94%91,309
Aug 19, 20243.143.363.143.203.201.91%48,040
Aug 16, 20242.763.212.603.143.1410.95%143,387
Aug 15, 20242.863.002.792.832.83-1.05%59,659
Aug 14, 20243.003.002.752.862.86-6.08%58,660
Aug 13, 20243.423.452.863.053.05-9.37%145,881
Aug 12, 20243.603.713.153.363.36-0.59%288,778
Aug 9, 20242.813.462.683.383.3822.46%404,020
Aug 8, 20242.432.782.432.762.7612.65%79,848
Aug 7, 20242.422.622.422.452.452.08%66,090
Aug 6, 20242.402.532.242.402.40-164,491
Aug 5, 20241.962.601.782.402.4017.65%407,717
Aug 2, 20242.042.122.012.042.041.49%44,409
Aug 1, 20241.962.041.962.012.013.08%26,031
Jul 31, 20242.022.021.901.951.95-2.01%11,311
Jul 30, 20241.962.031.961.991.99-25,646
Jul 29, 20242.002.051.971.991.99-1.00%8,983
Jul 26, 20242.012.042.002.012.01-0.99%12,502
Jul 25, 20241.952.051.942.032.033.57%45,365
Jul 24, 20241.962.001.961.961.96-1.51%8,142
Jul 23, 20241.882.001.851.991.993.65%102,660
Jul 22, 20241.981.981.811.921.92-2.04%40,467
Jul 19, 20242.002.011.961.961.961.55%5,312
Jul 18, 20242.072.101.931.931.93-5.85%29,426
Jul 17, 20242.102.152.012.052.05-5.09%26,851
Jul 16, 20241.992.211.972.162.169.09%90,296
Jul 15, 20241.971.991.961.981.982.59%21,569
Jul 12, 20241.941.971.901.931.93-0.26%8,948
Jul 11, 20241.861.971.861.941.944.03%14,727
Jul 10, 20241.891.891.831.861.86-1.59%16,616
Jul 9, 20241.791.891.761.891.896.48%24,912
Jul 8, 20241.751.871.751.781.782.01%11,189
Jul 5, 20241.781.781.711.741.74-3.87%15,474
Jul 3, 20241.761.811.751.811.811.69%7,431
Jul 2, 20241.801.861.711.781.78-1.66%18,101