Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
3.000
+0.350 (13.21%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.30 | 3.37 | 3.37 | -3.99% | 339,890 |
| Feb 6, 2026 | 3.42 | 3.64 | 3.37 | 3.51 | 3.51 | 4.46% | 581,782 |
| Feb 5, 2026 | 3.47 | 3.55 | 3.32 | 3.36 | 3.36 | -4.27% | 502,880 |
| Feb 4, 2026 | 3.69 | 3.73 | 3.41 | 3.51 | 3.51 | -5.39% | 1,015,806 |
| Feb 3, 2026 | 3.83 | 3.98 | 3.63 | 3.71 | 3.71 | -3.13% | 441,819 |
| Feb 2, 2026 | 3.64 | 4.01 | 3.58 | 3.83 | 3.83 | 4.08% | 713,645 |
| Jan 30, 2026 | 3.95 | 3.95 | 3.53 | 3.68 | 3.68 | -6.84% | 1,357,948 |
| Jan 29, 2026 | 4.05 | 4.11 | 3.84 | 3.95 | 3.95 | -2.71% | 389,236 |
| Jan 28, 2026 | 4.33 | 4.33 | 4.02 | 4.06 | 4.06 | -5.80% | 357,217 |
| Jan 27, 2026 | 4.43 | 4.54 | 4.25 | 4.31 | 4.31 | -2.27% | 488,159 |
| Jan 26, 2026 | 4.60 | 4.69 | 4.30 | 4.41 | 4.41 | -4.13% | 736,052 |
| Jan 23, 2026 | 4.86 | 4.91 | 4.53 | 4.60 | 4.60 | -5.93% | 459,818 |
| Jan 22, 2026 | 4.74 | 5.05 | 4.72 | 4.89 | 4.89 | 3.38% | 792,663 |
| Jan 21, 2026 | 4.73 | 4.88 | 4.41 | 4.73 | 4.73 | -0.21% | 771,841 |
| Jan 20, 2026 | 4.63 | 4.80 | 4.46 | 4.74 | 4.74 | 1.07% | 828,419 |