Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
3.350
+0.020 (0.60%)
Mar 13, 2025, 4:00 PM EST - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 3.31 | 3.98 | 3.23 | 3.35 | 3.35 | 0.60% | 68,016 |
| Mar 12, 2025 | 3.42 | 4.10 | 3.22 | 3.33 | 3.33 | -1.19% | 274,930 |
| Mar 11, 2025 | 3.04 | 3.39 | 2.80 | 3.37 | 3.37 | 18.25% | 144,948 |
| Mar 10, 2025 | 3.16 | 3.34 | 2.77 | 2.85 | 2.85 | -11.76% | 69,725 |
| Mar 7, 2025 | 3.12 | 3.26 | 2.95 | 3.23 | 3.23 | 3.19% | 19,431 |
| Mar 6, 2025 | 3.12 | 3.25 | 3.09 | 3.13 | 3.13 | -1.88% | 22,162 |
| Mar 5, 2025 | 3.00 | 3.28 | 2.82 | 3.19 | 3.19 | 5.98% | 50,802 |
| Mar 4, 2025 | 2.95 | 3.15 | 2.67 | 3.01 | 3.01 | -1.63% | 110,843 |
| Mar 3, 2025 | 3.31 | 3.58 | 3.00 | 3.06 | 3.06 | -11.56% | 233,194 |
| Feb 28, 2025 | 3.52 | 3.67 | 3.31 | 3.46 | 3.46 | -2.54% | 110,011 |
| Feb 27, 2025 | 3.56 | 3.83 | 3.53 | 3.55 | 3.55 | 0.85% | 67,935 |
| Feb 26, 2025 | 3.44 | 3.66 | 3.32 | 3.52 | 3.52 | 2.03% | 108,150 |
| Feb 25, 2025 | 3.57 | 3.62 | 3.35 | 3.45 | 3.45 | -4.17% | 41,644 |
| Feb 24, 2025 | 3.59 | 3.63 | 3.45 | 3.60 | 3.60 | 0.56% | 31,111 |
| Feb 21, 2025 | 3.77 | 3.96 | 3.52 | 3.58 | 3.58 | -5.29% | 54,903 |
| Feb 20, 2025 | 3.81 | 3.94 | 3.67 | 3.78 | 3.78 | -1.56% | 46,982 |
| Feb 19, 2025 | 3.81 | 3.92 | 3.63 | 3.84 | 3.84 | 1.99% | 90,588 |
| Feb 18, 2025 | 4.23 | 4.36 | 3.73 | 3.77 | 3.77 | -10.99% | 119,494 |
| Feb 14, 2025 | 4.34 | 4.55 | 4.20 | 4.23 | 4.23 | -0.94% | 55,595 |
| Feb 13, 2025 | 4.31 | 4.47 | 4.15 | 4.27 | 4.27 | -1.16% | 81,626 |
| Feb 12, 2025 | 4.70 | 4.75 | 4.20 | 4.32 | 4.32 | -9.81% | 153,635 |
| Feb 11, 2025 | 4.78 | 4.88 | 4.70 | 4.79 | 4.79 | -0.21% | 54,179 |
| Feb 10, 2025 | 5.20 | 5.23 | 4.72 | 4.80 | 4.80 | -6.98% | 99,120 |
| Feb 7, 2025 | 5.32 | 5.41 | 4.96 | 5.16 | 5.16 | -2.09% | 99,213 |
| Feb 6, 2025 | 5.48 | 5.55 | 5.01 | 5.27 | 5.27 | -1.13% | 97,531 |
| Feb 5, 2025 | 5.05 | 5.70 | 4.61 | 5.33 | 5.33 | 6.18% | 419,833 |
| Feb 4, 2025 | 4.35 | 5.35 | 4.33 | 5.02 | 5.02 | 29.38% | 1,103,707 |
| Feb 3, 2025 | 3.82 | 4.12 | 3.80 | 3.88 | 3.88 | -3.00% | 73,996 |
| Jan 31, 2025 | 4.09 | 4.26 | 4.00 | 4.00 | 4.00 | -2.44% | 74,480 |
| Jan 30, 2025 | 4.14 | 4.17 | 3.99 | 4.10 | 4.10 | 0.74% | 36,544 |
| Jan 29, 2025 | 4.07 | 4.19 | 3.98 | 4.07 | 4.07 | 0.25% | 47,176 |
| Jan 28, 2025 | 3.98 | 4.11 | 3.87 | 4.06 | 4.06 | 0.50% | 51,489 |
| Jan 27, 2025 | 4.02 | 4.16 | 3.91 | 4.04 | 4.04 | 1.00% | 95,599 |
| Jan 24, 2025 | 3.95 | 4.18 | 3.86 | 4.00 | 4.00 | 0.25% | 238,651 |
| Jan 23, 2025 | 4.01 | 4.22 | 3.83 | 3.99 | 3.99 | -1.24% | 122,318 |
| Jan 22, 2025 | 4.07 | 4.17 | 3.86 | 4.04 | 4.04 | 0.75% | 87,346 |
| Jan 21, 2025 | 4.05 | 4.20 | 3.72 | 4.01 | 4.01 | 0.50% | 198,926 |
| Jan 17, 2025 | 3.08 | 4.09 | 3.04 | 3.99 | 3.99 | 30.39% | 817,617 |
| Jan 16, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.92% | 58,361 |
| Jan 15, 2025 | 3.03 | 3.16 | 2.76 | 3.12 | 3.12 | 4.00% | 95,528 |
| Jan 14, 2025 | 3.12 | 3.24 | 2.92 | 3.00 | 3.00 | -3.85% | 240,154 |
| Jan 13, 2025 | 3.17 | 3.30 | 3.02 | 3.12 | 3.12 | -1.58% | 79,519 |
| Jan 10, 2025 | 3.23 | 3.31 | 3.05 | 3.17 | 3.17 | -3.65% | 53,305 |
| Jan 8, 2025 | 3.20 | 3.42 | 3.20 | 3.29 | 3.29 | 0.61% | 80,740 |
| Jan 7, 2025 | 3.26 | 3.39 | 3.19 | 3.27 | 3.27 | -3.54% | 123,140 |
| Jan 6, 2025 | 3.55 | 3.73 | 3.32 | 3.39 | 3.39 | -5.31% | 173,497 |
| Jan 3, 2025 | 3.05 | 3.98 | 3.00 | 3.58 | 3.58 | 15.86% | 482,182 |
| Jan 2, 2025 | 4.07 | 4.28 | 3.00 | 3.09 | 3.09 | -24.63% | 744,609 |
| Dec 31, 2024 | 4.22 | 4.44 | 3.95 | 4.10 | 4.10 | -4.21% | 93,120 |
| Dec 30, 2024 | 4.75 | 4.99 | 4.09 | 4.28 | 4.28 | -9.13% | 146,318 |