Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
10.33
-0.44 (-4.09%)
At close: Nov 5, 2025, 4:00 PM EST
10.54
+0.21 (2.03%)
Pre-market: Nov 6, 2025, 6:53 AM EST
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10.84 | 10.84 | 9.58 | 10.33 | 10.33 | -4.09% | 1,417,209 |
| Nov 4, 2025 | 11.08 | 11.50 | 10.50 | 10.77 | 10.77 | -8.96% | 911,020 |
| Nov 3, 2025 | 11.75 | 11.92 | 11.65 | 11.83 | 11.83 | 1.37% | 362,932 |
| Oct 31, 2025 | 11.76 | 11.82 | 11.58 | 11.67 | 11.67 | -0.77% | 101,920 |
| Oct 30, 2025 | 11.75 | 11.87 | 11.68 | 11.76 | 11.76 | -0.76% | 122,711 |
| Oct 29, 2025 | 11.86 | 11.90 | 11.66 | 11.85 | 11.85 | -0.34% | 175,688 |
| Oct 28, 2025 | 11.96 | 11.98 | 11.58 | 11.89 | 11.89 | -0.17% | 179,411 |
| Oct 27, 2025 | 12.11 | 12.23 | 11.84 | 11.91 | 11.91 | -0.42% | 231,900 |
| Oct 24, 2025 | 11.97 | 12.01 | 11.87 | 11.96 | 11.96 | 0.34% | 205,808 |
| Oct 23, 2025 | 11.78 | 12.01 | 11.74 | 11.92 | 11.92 | 1.45% | 179,517 |
| Oct 22, 2025 | 11.72 | 11.75 | 11.58 | 11.75 | 11.75 | 0.51% | 244,749 |
| Oct 21, 2025 | 11.72 | 11.85 | 11.60 | 11.69 | 11.69 | -0.26% | 204,430 |
| Oct 20, 2025 | 11.68 | 11.77 | 11.37 | 11.72 | 11.72 | 1.56% | 200,310 |
| Oct 17, 2025 | 11.75 | 11.77 | 11.35 | 11.54 | 11.54 | -1.95% | 181,282 |
| Oct 16, 2025 | 11.94 | 11.99 | 11.64 | 11.77 | 11.77 | -1.26% | 210,508 |
| Oct 15, 2025 | 11.65 | 11.99 | 11.56 | 11.92 | 11.92 | 3.29% | 328,468 |
| Oct 14, 2025 | 11.25 | 11.75 | 11.06 | 11.54 | 11.54 | 4.53% | 662,062 |
| Oct 13, 2025 | 11.00 | 11.07 | 10.78 | 11.04 | 11.04 | 0.82% | 219,142 |
| Oct 10, 2025 | 11.02 | 11.21 | 10.78 | 10.95 | 10.95 | -1.17% | 204,035 |
| Oct 9, 2025 | 11.00 | 11.28 | 10.93 | 11.08 | 11.08 | 0.91% | 592,004 |
| Oct 8, 2025 | 11.00 | 11.00 | 10.80 | 10.98 | 10.98 | 0.18% | 105,485 |
| Oct 7, 2025 | 10.98 | 10.99 | 10.63 | 10.96 | 10.96 | 0.55% | 172,200 |
| Oct 6, 2025 | 10.96 | 11.00 | 10.84 | 10.90 | 10.90 | -0.55% | 126,601 |
| Oct 3, 2025 | 10.96 | 11.00 | 10.85 | 10.96 | 10.96 | 0.64% | 130,508 |
| Oct 2, 2025 | 10.93 | 11.11 | 10.82 | 10.89 | 10.89 | -0.82% | 131,202 |
| Oct 1, 2025 | 10.99 | 11.04 | 10.79 | 10.98 | 10.98 | -0.09% | 187,785 |
| Sep 30, 2025 | 10.80 | 11.13 | 10.75 | 10.99 | 10.99 | 2.04% | 1,088,301 |
| Sep 29, 2025 | 10.97 | 11.15 | 10.62 | 10.77 | 10.77 | -1.10% | 219,727 |
| Sep 26, 2025 | 10.62 | 11.17 | 10.58 | 10.89 | 10.89 | 3.03% | 258,147 |
| Sep 25, 2025 | 10.62 | 10.85 | 10.27 | 10.57 | 10.57 | -1.95% | 228,948 |
| Sep 24, 2025 | 10.09 | 10.83 | 10.05 | 10.78 | 10.78 | 8.67% | 372,291 |
| Sep 23, 2025 | 9.81 | 10.04 | 9.81 | 9.92 | 9.92 | 0.71% | 122,291 |
| Sep 22, 2025 | 9.55 | 10.08 | 9.30 | 9.85 | 9.85 | 3.03% | 195,863 |
| Sep 19, 2025 | 9.72 | 9.92 | 9.48 | 9.56 | 9.56 | -0.93% | 331,626 |
| Sep 18, 2025 | 9.20 | 9.77 | 9.15 | 9.65 | 9.65 | 5.23% | 200,318 |
| Sep 17, 2025 | 9.09 | 9.45 | 9.02 | 9.17 | 9.17 | 0.66% | 109,709 |
| Sep 16, 2025 | 9.27 | 9.35 | 8.97 | 9.11 | 9.11 | -2.15% | 180,563 |
| Sep 15, 2025 | 9.72 | 9.88 | 9.18 | 9.31 | 9.31 | -4.41% | 169,037 |
| Sep 12, 2025 | 10.04 | 10.09 | 9.70 | 9.74 | 9.74 | -2.60% | 141,142 |
| Sep 11, 2025 | 10.01 | 10.28 | 9.88 | 10.00 | 10.00 | 3.84% | 508,512 |
| Sep 10, 2025 | 9.81 | 9.86 | 9.55 | 9.63 | 9.63 | -1.73% | 93,448 |
| Sep 9, 2025 | 9.83 | 9.89 | 9.75 | 9.80 | 9.80 | -0.10% | 101,673 |
| Sep 8, 2025 | 9.76 | 10.09 | 9.59 | 9.81 | 9.81 | 1.45% | 141,252 |
| Sep 5, 2025 | 9.83 | 9.96 | 9.58 | 9.67 | 9.67 | -1.63% | 93,470 |
| Sep 4, 2025 | 9.58 | 9.93 | 9.51 | 9.83 | 9.83 | 1.55% | 174,270 |
| Sep 3, 2025 | 9.65 | 9.87 | 9.48 | 9.68 | 9.68 | 0.73% | 80,514 |
| Sep 2, 2025 | 9.73 | 10.00 | 9.55 | 9.61 | 9.61 | -2.54% | 180,936 |
| Aug 29, 2025 | 9.76 | 10.00 | 9.59 | 9.86 | 9.86 | 1.23% | 128,870 |
| Aug 28, 2025 | 9.61 | 9.79 | 9.46 | 9.74 | 9.74 | 1.99% | 248,616 |
| Aug 27, 2025 | 9.83 | 9.94 | 9.45 | 9.55 | 9.55 | -3.54% | 325,621 |