Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
6.99
+0.22 (3.25%)
Jun 26, 2025, 4:00 PM - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 6.82 | 6.84 | 6.50 | 6.70 | 6.70 | -1.62% | 134,627 |
| May 27, 2025 | 6.76 | 7.05 | 6.47 | 6.81 | 6.81 | 3.18% | 215,118 |
| May 23, 2025 | 5.91 | 6.98 | 5.67 | 6.60 | 6.60 | 9.45% | 600,977 |
| May 22, 2025 | 5.81 | 6.14 | 5.65 | 6.03 | 6.03 | 4.51% | 137,060 |
| May 21, 2025 | 5.90 | 6.15 | 5.60 | 5.77 | 5.77 | -3.19% | 156,352 |
| May 20, 2025 | 6.34 | 6.34 | 5.84 | 5.96 | 5.96 | -5.85% | 200,948 |
| May 19, 2025 | 5.93 | 6.38 | 5.92 | 6.33 | 6.33 | 5.32% | 473,736 |
| May 16, 2025 | 5.75 | 6.05 | 5.61 | 6.01 | 6.01 | 4.70% | 249,150 |
| May 15, 2025 | 5.74 | 5.99 | 5.69 | 5.74 | 5.74 | -1.37% | 210,786 |
| May 14, 2025 | 5.68 | 5.99 | 5.68 | 5.82 | 5.82 | 3.37% | 107,511 |
| May 13, 2025 | 5.77 | 5.77 | 5.29 | 5.63 | 5.63 | -2.43% | 366,917 |
| May 12, 2025 | 5.82 | 5.97 | 5.39 | 5.77 | 5.77 | 1.05% | 198,080 |
| May 9, 2025 | 6.14 | 6.31 | 5.51 | 5.71 | 5.71 | -7.31% | 357,669 |
| May 8, 2025 | 6.75 | 6.96 | 5.87 | 6.16 | 6.16 | -9.81% | 2,118,151 |
| May 7, 2025 | 6.39 | 7.20 | 6.31 | 6.83 | 6.83 | 6.39% | 711,688 |
| May 6, 2025 | 6.18 | 6.84 | 6.17 | 6.42 | 6.42 | 2.72% | 336,396 |
| May 5, 2025 | 6.20 | 6.25 | 5.58 | 6.25 | 6.25 | 3.82% | 275,763 |
| May 2, 2025 | 6.29 | 6.29 | 5.64 | 6.02 | 6.02 | -1.95% | 164,164 |
| May 1, 2025 | 6.27 | 6.34 | 5.86 | 6.14 | 6.14 | -1.44% | 211,024 |
| Apr 30, 2025 | 6.67 | 6.73 | 6.21 | 6.23 | 6.23 | -9.45% | 327,552 |
| Apr 29, 2025 | 6.74 | 7.00 | 6.11 | 6.88 | 6.88 | 3.46% | 323,328 |
| Apr 28, 2025 | 6.34 | 6.71 | 5.82 | 6.65 | 6.65 | 7.09% | 228,938 |
| Apr 25, 2025 | 5.87 | 6.23 | 5.70 | 6.21 | 6.21 | 6.15% | 138,502 |
| Apr 24, 2025 | 5.66 | 6.10 | 5.61 | 5.85 | 5.85 | 2.27% | 122,945 |
| Apr 23, 2025 | 5.03 | 5.77 | 5.03 | 5.72 | 5.72 | 18.18% | 203,351 |
| Apr 22, 2025 | 4.51 | 4.92 | 4.50 | 4.84 | 4.84 | 9.26% | 98,476 |
| Apr 21, 2025 | 4.44 | 4.88 | 4.28 | 4.43 | 4.43 | -1.34% | 43,577 |
| Apr 17, 2025 | 4.52 | 4.52 | 4.26 | 4.49 | 4.49 | 0.45% | 37,843 |
| Apr 16, 2025 | 4.40 | 4.79 | 4.40 | 4.47 | 4.47 | 1.36% | 66,773 |
| Apr 15, 2025 | 4.62 | 4.69 | 4.35 | 4.41 | 4.41 | -4.13% | 73,444 |