Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
9.20
+0.21 (2.34%)
At close: Aug 8, 2025, 4:00 PM
9.31
+0.11 (1.20%)
After-hours: Aug 8, 2025, 7:54 PM EDT
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.00 | 9.21 | 8.84 | 9.20 | 9.20 | 2.34% | 166,713 |
| Aug 7, 2025 | 9.00 | 9.08 | 8.69 | 8.99 | 8.99 | 0.90% | 194,736 |
| Aug 6, 2025 | 8.91 | 9.00 | 8.48 | 8.91 | 8.91 | 0.45% | 133,909 |
| Aug 5, 2025 | 8.81 | 8.93 | 8.63 | 8.87 | 8.87 | 0.23% | 166,909 |
| Aug 4, 2025 | 8.73 | 8.85 | 8.59 | 8.85 | 8.85 | 2.55% | 174,924 |
| Aug 1, 2025 | 8.17 | 8.66 | 7.94 | 8.63 | 8.63 | 2.74% | 282,735 |
| Jul 31, 2025 | 8.78 | 8.87 | 8.37 | 8.40 | 8.40 | -2.67% | 518,630 |
| Jul 30, 2025 | 8.82 | 9.10 | 8.63 | 8.63 | 8.63 | 2.13% | 1,012,723 |
| Jul 29, 2025 | 7.97 | 8.80 | 7.70 | 8.45 | 8.45 | 14.34% | 2,216,535 |
| Jul 28, 2025 | 7.30 | 7.45 | 7.12 | 7.39 | 7.39 | 1.65% | 242,997 |
| Jul 25, 2025 | 7.30 | 7.39 | 7.16 | 7.27 | 7.27 | 0.69% | 95,647 |
| Jul 24, 2025 | 7.37 | 7.45 | 7.20 | 7.22 | 7.22 | -1.37% | 160,057 |
| Jul 23, 2025 | 7.30 | 7.50 | 7.22 | 7.32 | 7.32 | 5.48% | 1,262,782 |
| Jul 22, 2025 | 7.01 | 7.10 | 6.81 | 6.94 | 6.94 | -0.43% | 235,081 |
| Jul 21, 2025 | 7.05 | 7.20 | 6.93 | 6.97 | 6.97 | -0.43% | 144,166 |
| Jul 18, 2025 | 7.29 | 7.31 | 6.83 | 7.00 | 7.00 | -2.51% | 145,690 |
| Jul 17, 2025 | 6.99 | 7.31 | 6.75 | 7.18 | 7.18 | 2.57% | 641,397 |
| Jul 16, 2025 | 6.83 | 7.03 | 6.80 | 7.00 | 7.00 | 3.24% | 103,562 |
| Jul 15, 2025 | 7.10 | 7.20 | 6.78 | 6.78 | 6.78 | -4.10% | 134,662 |
| Jul 14, 2025 | 6.98 | 7.10 | 6.75 | 7.07 | 7.07 | 1.14% | 527,964 |
| Jul 11, 2025 | 6.72 | 7.00 | 6.65 | 6.99 | 6.99 | -0.14% | 145,379 |
| Jul 10, 2025 | 6.89 | 7.00 | 6.57 | 7.00 | 7.00 | 2.49% | 216,778 |
| Jul 9, 2025 | 6.98 | 7.00 | 6.83 | 6.83 | 6.83 | -1.73% | 153,104 |
| Jul 8, 2025 | 7.00 | 7.15 | 6.84 | 6.95 | 6.95 | -0.14% | 538,463 |
| Jul 7, 2025 | 6.99 | 7.04 | 6.82 | 6.96 | 6.96 | -1.28% | 67,008 |
| Jul 3, 2025 | 7.00 | 7.10 | 6.92 | 7.05 | 7.05 | 1.15% | 227,319 |
| Jul 2, 2025 | 6.99 | 7.00 | 6.80 | 6.97 | 6.97 | -0.29% | 169,434 |
| Jul 1, 2025 | 6.91 | 7.00 | 6.68 | 6.99 | 6.99 | 0.14% | 149,234 |
| Jun 30, 2025 | 7.00 | 7.38 | 6.83 | 6.98 | 6.98 | -0.29% | 147,252 |
| Jun 27, 2025 | 7.00 | 7.05 | 6.75 | 7.00 | 7.00 | 0.14% | 183,229 |
| Jun 26, 2025 | 6.76 | 7.00 | 6.72 | 6.99 | 6.99 | 3.25% | 146,303 |
| Jun 25, 2025 | 7.10 | 7.10 | 6.62 | 6.77 | 6.77 | -4.11% | 210,138 |
| Jun 24, 2025 | 7.06 | 7.35 | 6.83 | 7.06 | 7.06 | 1.29% | 572,394 |
| Jun 23, 2025 | 7.10 | 7.14 | 6.73 | 6.97 | 6.97 | -3.60% | 215,864 |
| Jun 20, 2025 | 7.60 | 7.73 | 7.10 | 7.23 | 7.23 | -1.77% | 352,819 |
| Jun 18, 2025 | 7.75 | 7.95 | 7.30 | 7.36 | 7.36 | -4.79% | 290,065 |
| Jun 17, 2025 | 7.36 | 7.83 | 7.10 | 7.73 | 7.73 | 3.90% | 445,216 |
| Jun 16, 2025 | 7.20 | 7.75 | 7.20 | 7.44 | 7.44 | 4.49% | 263,253 |
| Jun 13, 2025 | 6.80 | 7.20 | 6.70 | 7.12 | 7.12 | 2.01% | 379,038 |
| Jun 12, 2025 | 7.18 | 7.25 | 6.60 | 6.98 | 6.98 | -3.86% | 194,932 |
| Jun 11, 2025 | 7.36 | 7.50 | 7.14 | 7.26 | 7.26 | -1.36% | 228,566 |
| Jun 10, 2025 | 7.27 | 7.43 | 7.09 | 7.36 | 7.36 | 2.65% | 105,641 |
| Jun 9, 2025 | 7.23 | 7.31 | 6.96 | 7.17 | 7.17 | -1.10% | 115,206 |
| Jun 6, 2025 | 7.33 | 7.50 | 7.15 | 7.25 | 7.25 | 0.83% | 113,386 |
| Jun 5, 2025 | 7.46 | 7.50 | 7.13 | 7.19 | 7.19 | -2.44% | 130,031 |
| Jun 4, 2025 | 7.39 | 7.54 | 7.08 | 7.37 | 7.37 | -0.27% | 107,555 |
| Jun 3, 2025 | 7.00 | 7.56 | 6.98 | 7.39 | 7.39 | 3.50% | 263,563 |
| Jun 2, 2025 | 6.88 | 7.23 | 6.64 | 7.14 | 7.14 | 2.73% | 172,382 |
| May 30, 2025 | 6.96 | 7.14 | 6.51 | 6.95 | 6.95 | -0.43% | 266,608 |
| May 29, 2025 | 6.78 | 7.20 | 6.72 | 6.98 | 6.98 | 4.18% | 215,498 |