Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
2.840
-0.070 (-2.41%)
Apr 22, 2026, 1:01 PM EDT - Market open
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.91 | 2.92 | 2.71 | 2.82 | - | -3.09% | 80,224 |
| Apr 21, 2026 | 3.00 | 3.07 | 2.91 | 2.91 | 2.91 | -2.68% | 140,385 |
| Apr 20, 2026 | 3.08 | 3.10 | 2.94 | 2.99 | 2.99 | -2.92% | 210,364 |
| Apr 17, 2026 | 3.06 | 3.24 | 3.06 | 3.08 | 3.08 | 0.98% | 223,486 |
| Apr 16, 2026 | 3.11 | 3.13 | 2.99 | 3.05 | 3.05 | -0.65% | 159,129 |
| Apr 15, 2026 | 3.05 | 3.18 | 2.99 | 3.07 | 3.07 | 0.99% | 219,967 |
| Apr 14, 2026 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 2.36% | 257,426 |
| Apr 13, 2026 | 3.03 | 3.08 | 2.94 | 2.97 | 2.97 | -1.98% | 139,739 |
| Apr 10, 2026 | 3.10 | 3.29 | 3.02 | 3.03 | 3.03 | -1.94% | 369,786 |
| Apr 9, 2026 | 3.08 | 3.19 | 3.02 | 3.09 | 3.09 | 0.32% | 241,946 |
| Apr 8, 2026 | 3.08 | 3.15 | 2.96 | 3.08 | 3.08 | 2.67% | 147,722 |
| Apr 7, 2026 | 3.07 | 3.09 | 2.95 | 3.00 | 3.00 | -2.60% | 127,639 |
| Apr 6, 2026 | 3.07 | 3.25 | 3.07 | 3.08 | 3.08 | 0.65% | 162,019 |
| Apr 2, 2026 | 2.93 | 3.09 | 2.91 | 3.06 | 3.06 | 1.66% | 105,526 |
| Apr 1, 2026 | 3.02 | 3.12 | 2.96 | 3.01 | 3.01 | 0.33% | 187,551 |
| Mar 31, 2026 | 2.69 | 3.03 | 2.66 | 3.00 | 3.00 | 13.21% | 189,220 |
| Mar 30, 2026 | 2.69 | 2.78 | 2.59 | 2.65 | 2.65 | -1.12% | 140,822 |
| Mar 27, 2026 | 2.77 | 2.78 | 2.63 | 2.68 | 2.68 | -3.94% | 269,564 |
| Mar 26, 2026 | 2.84 | 2.94 | 2.75 | 2.79 | 2.79 | -3.12% | 107,099 |
| Mar 25, 2026 | 2.79 | 2.96 | 2.79 | 2.88 | 2.88 | 5.11% | 144,198 |
| Mar 24, 2026 | 2.83 | 2.88 | 2.65 | 2.74 | 2.74 | -3.86% | 339,238 |
| Mar 23, 2026 | 2.85 | 2.93 | 2.81 | 2.85 | 2.85 | 2.52% | 215,111 |
| Mar 20, 2026 | 2.96 | 3.21 | 2.75 | 2.78 | 2.78 | -6.40% | 382,084 |
| Mar 19, 2026 | 2.97 | 3.06 | 2.88 | 2.97 | 2.97 | -1.66% | 468,918 |
| Mar 18, 2026 | 3.14 | 3.17 | 3.00 | 3.02 | 3.02 | -4.73% | 306,587 |
| Mar 17, 2026 | 3.16 | 3.29 | 3.13 | 3.17 | 3.17 | 0.32% | 383,186 |
| Mar 16, 2026 | 3.07 | 3.23 | 3.07 | 3.16 | 3.16 | 2.93% | 181,730 |
| Mar 13, 2026 | 3.16 | 3.20 | 3.02 | 3.07 | 3.07 | -2.85% | 154,704 |
| Mar 12, 2026 | 3.05 | 3.16 | 2.97 | 3.16 | 3.16 | 1.61% | 254,864 |
| Mar 11, 2026 | 3.17 | 3.26 | 3.05 | 3.11 | 3.11 | -4.31% | 413,633 |
| Mar 10, 2026 | 3.40 | 3.79 | 2.91 | 3.25 | 3.25 | -3.85% | 925,950 |
| Mar 9, 2026 | 3.24 | 3.40 | 3.24 | 3.38 | 3.38 | 2.74% | 232,365 |
| Mar 6, 2026 | 3.14 | 3.30 | 3.14 | 3.29 | 3.29 | 2.17% | 216,848 |
| Mar 5, 2026 | 3.53 | 3.59 | 3.02 | 3.22 | 3.22 | -10.31% | 844,238 |
| Mar 4, 2026 | 3.45 | 3.78 | 3.35 | 3.59 | 3.59 | 4.66% | 335,532 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.33 | 3.43 | 3.43 | -3.38% | 188,501 |
| Mar 2, 2026 | 3.62 | 3.65 | 3.43 | 3.55 | 3.55 | -1.93% | 160,354 |
| Feb 27, 2026 | 3.74 | 3.80 | 3.51 | 3.62 | 3.62 | -4.74% | 193,420 |
| Feb 26, 2026 | 3.78 | 3.82 | 3.52 | 3.80 | 3.80 | - | 255,760 |
| Feb 25, 2026 | 3.69 | 3.90 | 3.62 | 3.80 | 3.80 | 2.98% | 285,874 |
| Feb 24, 2026 | 3.70 | 4.00 | 3.51 | 3.69 | 3.69 | -0.27% | 391,417 |
| Feb 23, 2026 | 3.42 | 3.83 | 3.20 | 3.70 | 3.70 | 8.50% | 625,619 |
| Feb 20, 2026 | 3.24 | 3.43 | 3.17 | 3.41 | 3.41 | 4.28% | 557,445 |
| Feb 19, 2026 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | -0.30% | 112,683 |
| Feb 18, 2026 | 3.30 | 3.37 | 3.27 | 3.28 | 3.28 | -0.91% | 140,994 |
| Feb 17, 2026 | 3.22 | 3.37 | 3.15 | 3.31 | 3.31 | 0.91% | 234,173 |
| Feb 13, 2026 | 3.41 | 3.41 | 3.23 | 3.28 | 3.28 | 1.23% | 235,798 |
| Feb 12, 2026 | 3.29 | 3.33 | 3.18 | 3.24 | 3.24 | -1.82% | 368,180 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.24 | 3.30 | 3.30 | -5.71% | 371,322 |
| Feb 10, 2026 | 3.39 | 3.69 | 3.37 | 3.50 | 3.50 | 3.86% | 404,828 |