Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
7.14
+0.19 (2.73%)
At close: Jun 2, 2025, 4:00 PM
7.19
+0.05 (0.70%)
After-hours: Jun 2, 2025, 7:50 PM EDT
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 4.32 | 4.65 | 4.20 | 4.60 | 4.60 | 7.98% | 140,500 |
| Apr 11, 2025 | 4.23 | 4.51 | 4.10 | 4.26 | 4.26 | 0.71% | 39,434 |
| Apr 10, 2025 | 4.29 | 4.50 | 4.11 | 4.23 | 4.23 | -3.86% | 28,522 |
| Apr 9, 2025 | 3.99 | 4.59 | 3.99 | 4.40 | 4.40 | 10.00% | 100,591 |
| Apr 8, 2025 | 4.28 | 4.29 | 3.90 | 4.00 | 4.00 | -1.96% | 63,452 |
| Apr 7, 2025 | 3.84 | 4.28 | 3.82 | 4.08 | 4.08 | 1.24% | 99,407 |
| Apr 4, 2025 | 3.97 | 4.15 | 3.83 | 4.03 | 4.03 | -5.62% | 49,019 |
| Apr 3, 2025 | 4.13 | 4.41 | 3.88 | 4.27 | 4.27 | -3.61% | 75,704 |
| Apr 2, 2025 | 3.85 | 4.64 | 3.85 | 4.43 | 4.43 | 12.72% | 264,363 |
| Apr 1, 2025 | 3.54 | 4.16 | 3.49 | 3.93 | 3.93 | 9.47% | 424,941 |
| Mar 31, 2025 | 3.64 | 3.86 | 3.18 | 3.59 | 3.59 | -6.51% | 106,894 |
| Mar 28, 2025 | 4.21 | 4.48 | 3.71 | 3.84 | 3.84 | -9.43% | 108,564 |
| Mar 27, 2025 | 4.45 | 4.58 | 4.02 | 4.24 | 4.24 | -0.24% | 68,055 |
| Mar 26, 2025 | 3.86 | 4.38 | 3.59 | 4.25 | 4.25 | 10.10% | 250,032 |
| Mar 25, 2025 | 4.05 | 4.06 | 3.71 | 3.86 | 3.86 | -4.69% | 169,887 |
| Mar 24, 2025 | 3.97 | 4.05 | 3.82 | 4.05 | 4.05 | 4.38% | 52,809 |
| Mar 21, 2025 | 3.63 | 4.19 | 3.45 | 3.88 | 3.88 | 5.15% | 150,829 |