Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
4.390
+0.140 (3.29%)
At close: Jul 17, 2026, 4:00 PM EDT
4.420
+0.030 (0.68%)
After-hours: Jul 17, 2026, 4:50 PM EDT
Exagen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.16 | 4.45 | 4.07 | 4.39 | 4.39 | 3.29% | 159,280 |
| Jul 16, 2026 | 4.30 | 4.38 | 4.17 | 4.25 | 4.25 | -1.16% | 166,595 |
| Jul 15, 2026 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | 5.13% | 169,466 |
| Jul 14, 2026 | 4.13 | 4.24 | 4.05 | 4.09 | 4.09 | -1.21% | 349,506 |
| Jul 13, 2026 | 4.43 | 4.43 | 4.12 | 4.14 | 4.14 | -6.97% | 281,285 |
| Jul 10, 2026 | 4.63 | 4.63 | 4.33 | 4.45 | 4.45 | -3.68% | 94,497 |
| Jul 9, 2026 | 4.37 | 4.62 | 4.36 | 4.62 | 4.62 | 5.96% | 179,733 |
| Jul 8, 2026 | 4.74 | 4.76 | 4.35 | 4.36 | 4.36 | -9.17% | 489,704 |
| Jul 7, 2026 | 4.39 | 4.85 | 4.23 | 4.80 | 4.80 | 9.09% | 283,798 |
| Jul 6, 2026 | 4.54 | 4.63 | 4.36 | 4.40 | 4.40 | -3.08% | 145,695 |
| Jul 2, 2026 | 4.69 | 4.76 | 4.47 | 4.54 | 4.54 | -3.61% | 127,798 |
| Jul 1, 2026 | 4.65 | 4.83 | 4.57 | 4.71 | 4.71 | 1.29% | 82,956 |
| Jun 30, 2026 | 4.75 | 4.85 | 4.65 | 4.65 | 4.65 | -2.11% | 190,210 |
| Jun 29, 2026 | 4.62 | 4.80 | 4.57 | 4.75 | 4.75 | 3.71% | 151,873 |
| Jun 26, 2026 | 4.73 | 5.01 | 4.53 | 4.58 | 4.58 | -1.29% | 404,582 |
| Jun 25, 2026 | 4.66 | 4.85 | 4.60 | 4.64 | 4.64 | 2.65% | 183,645 |
| Jun 24, 2026 | 4.40 | 4.56 | 4.37 | 4.52 | 4.52 | 3.79% | 122,551 |
| Jun 23, 2026 | 4.31 | 4.62 | 4.31 | 4.36 | 4.36 | -1.47% | 104,156 |
| Jun 22, 2026 | 4.55 | 4.67 | 4.29 | 4.42 | 4.42 | -2.64% | 258,689 |
| Jun 18, 2026 | 4.36 | 4.54 | 4.23 | 4.54 | 4.54 | 6.82% | 304,684 |
| Jun 17, 2026 | 4.58 | 4.74 | 4.16 | 4.25 | 4.25 | -6.59% | 436,514 |
| Jun 16, 2026 | 4.61 | 4.83 | 4.49 | 4.55 | 4.55 | -0.44% | 234,766 |
| Jun 15, 2026 | 4.79 | 4.85 | 4.56 | 4.57 | 4.57 | -2.14% | 154,960 |
| Jun 12, 2026 | 4.46 | 4.70 | 4.46 | 4.67 | 4.67 | 4.24% | 145,515 |
| Jun 11, 2026 | 4.20 | 4.49 | 4.11 | 4.48 | 4.48 | 6.92% | 136,464 |
| Jun 10, 2026 | 4.32 | 4.54 | 4.18 | 4.19 | 4.19 | -2.78% | 166,451 |
| Jun 9, 2026 | 4.25 | 4.50 | 4.15 | 4.31 | 4.31 | 2.62% | 301,993 |
| Jun 8, 2026 | 4.43 | 4.58 | 4.19 | 4.20 | 4.20 | -2.10% | 257,791 |
| Jun 5, 2026 | 4.68 | 4.68 | 4.25 | 4.29 | 4.29 | -10.44% | 371,181 |
| Jun 4, 2026 | 4.46 | 4.94 | 4.40 | 4.79 | 4.79 | 5.51% | 245,462 |
| Jun 3, 2026 | 4.86 | 4.94 | 4.49 | 4.54 | 4.54 | -5.81% | 285,272 |
| Jun 2, 2026 | 5.30 | 5.30 | 4.82 | 4.82 | 4.82 | -9.91% | 601,470 |
| Jun 1, 2026 | 5.16 | 5.55 | 5.00 | 5.35 | 5.35 | 7.43% | 1,102,602 |
| May 29, 2026 | 5.06 | 5.11 | 4.83 | 4.98 | 4.98 | -1.97% | 352,868 |
| May 28, 2026 | 5.10 | 5.17 | 4.80 | 5.08 | 5.08 | 1.40% | 456,887 |
| May 27, 2026 | 4.61 | 5.17 | 4.58 | 5.01 | 5.01 | 8.44% | 1,138,547 |
| May 26, 2026 | 4.27 | 4.69 | 4.27 | 4.62 | 4.62 | 8.45% | 412,571 |
| May 22, 2026 | 4.30 | 4.33 | 4.11 | 4.26 | 4.26 | -0.23% | 387,221 |
| May 21, 2026 | 3.77 | 4.29 | 3.77 | 4.27 | 4.27 | 11.49% | 457,484 |
| May 20, 2026 | 3.77 | 3.84 | 3.60 | 3.83 | 3.83 | 2.68% | 202,280 |
| May 19, 2026 | 3.44 | 3.84 | 3.30 | 3.73 | 3.73 | 6.88% | 522,079 |
| May 18, 2026 | 3.62 | 3.73 | 3.40 | 3.49 | 3.49 | -4.12% | 342,535 |
| May 15, 2026 | 3.75 | 3.85 | 3.61 | 3.64 | 3.64 | -5.45% | 291,331 |
| May 14, 2026 | 3.47 | 3.87 | 3.35 | 3.85 | 3.85 | 10.95% | 384,550 |
| May 13, 2026 | 3.72 | 3.75 | 3.43 | 3.47 | 3.47 | -6.47% | 297,613 |
| May 12, 2026 | 4.06 | 4.06 | 3.49 | 3.71 | 3.71 | -6.78% | 878,210 |
| May 11, 2026 | 3.36 | 4.13 | 3.08 | 3.98 | 3.98 | 34.92% | 6,242,884 |
| May 8, 2026 | 2.95 | 2.99 | 2.82 | 2.95 | 2.95 | 0.34% | 211,876 |
| May 7, 2026 | 3.10 | 3.13 | 2.90 | 2.94 | 2.94 | -4.85% | 255,654 |
| May 6, 2026 | 3.16 | 3.18 | 3.02 | 3.09 | 3.09 | - | 251,528 |