Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
11.92
+0.38 (3.29%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.65 | 11.99 | 11.56 | 11.92 | 11.92 | 3.29% | 328,452 |
| Oct 14, 2025 | 11.25 | 11.75 | 11.06 | 11.54 | 11.54 | 4.53% | 662,062 |
| Oct 13, 2025 | 11.00 | 11.07 | 10.78 | 11.04 | 11.04 | 0.82% | 219,142 |
| Oct 10, 2025 | 11.02 | 11.21 | 10.78 | 10.95 | 10.95 | -1.17% | 204,035 |
| Oct 9, 2025 | 11.00 | 11.28 | 10.93 | 11.08 | 11.08 | 0.91% | 592,004 |
| Oct 8, 2025 | 11.00 | 11.00 | 10.80 | 10.98 | 10.98 | 0.18% | 105,485 |
| Oct 7, 2025 | 10.98 | 10.99 | 10.63 | 10.96 | 10.96 | 0.55% | 172,200 |
| Oct 6, 2025 | 10.96 | 11.00 | 10.84 | 10.90 | 10.90 | -0.55% | 126,601 |
| Oct 3, 2025 | 10.96 | 11.00 | 10.85 | 10.96 | 10.96 | 0.64% | 130,508 |
| Oct 2, 2025 | 10.93 | 11.11 | 10.82 | 10.89 | 10.89 | -0.82% | 131,202 |
| Oct 1, 2025 | 10.99 | 11.04 | 10.79 | 10.98 | 10.98 | -0.09% | 187,785 |
| Sep 30, 2025 | 10.80 | 11.13 | 10.75 | 10.99 | 10.99 | 2.04% | 1,088,301 |
| Sep 29, 2025 | 10.97 | 11.15 | 10.62 | 10.77 | 10.77 | -1.10% | 219,727 |
| Sep 26, 2025 | 10.62 | 11.17 | 10.58 | 10.89 | 10.89 | 3.03% | 258,147 |
| Sep 25, 2025 | 10.62 | 10.85 | 10.27 | 10.57 | 10.57 | -1.95% | 228,948 |
| Sep 24, 2025 | 10.09 | 10.83 | 10.05 | 10.78 | 10.78 | 8.67% | 372,291 |
| Sep 23, 2025 | 9.81 | 10.04 | 9.81 | 9.92 | 9.92 | 0.71% | 122,291 |
| Sep 22, 2025 | 9.55 | 10.08 | 9.30 | 9.85 | 9.85 | 3.03% | 195,863 |
| Sep 19, 2025 | 9.72 | 9.92 | 9.48 | 9.56 | 9.56 | -0.93% | 331,626 |
| Sep 18, 2025 | 9.20 | 9.77 | 9.15 | 9.65 | 9.65 | 5.23% | 200,318 |
| Sep 17, 2025 | 9.09 | 9.45 | 9.02 | 9.17 | 9.17 | 0.66% | 109,709 |
| Sep 16, 2025 | 9.27 | 9.35 | 8.97 | 9.11 | 9.11 | -2.15% | 180,563 |
| Sep 15, 2025 | 9.72 | 9.88 | 9.18 | 9.31 | 9.31 | -4.41% | 169,037 |
| Sep 12, 2025 | 10.04 | 10.09 | 9.70 | 9.74 | 9.74 | -2.60% | 141,142 |
| Sep 11, 2025 | 10.01 | 10.28 | 9.88 | 10.00 | 10.00 | 3.84% | 508,512 |
| Sep 10, 2025 | 9.81 | 9.86 | 9.55 | 9.63 | 9.63 | -1.73% | 93,448 |
| Sep 9, 2025 | 9.83 | 9.89 | 9.75 | 9.80 | 9.80 | -0.10% | 101,673 |
| Sep 8, 2025 | 9.76 | 10.09 | 9.59 | 9.81 | 9.81 | 1.45% | 141,252 |
| Sep 5, 2025 | 9.83 | 9.96 | 9.58 | 9.67 | 9.67 | -1.63% | 93,470 |
| Sep 4, 2025 | 9.58 | 9.93 | 9.51 | 9.83 | 9.83 | 1.55% | 174,270 |
| Sep 3, 2025 | 9.65 | 9.87 | 9.48 | 9.68 | 9.68 | 0.73% | 80,514 |
| Sep 2, 2025 | 9.73 | 10.00 | 9.55 | 9.61 | 9.61 | -2.54% | 180,936 |
| Aug 29, 2025 | 9.76 | 10.00 | 9.59 | 9.86 | 9.86 | 1.23% | 128,870 |
| Aug 28, 2025 | 9.61 | 9.79 | 9.46 | 9.74 | 9.74 | 1.99% | 248,616 |
| Aug 27, 2025 | 9.83 | 9.94 | 9.45 | 9.55 | 9.55 | -3.54% | 325,621 |
| Aug 26, 2025 | 9.99 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 134,704 |
| Aug 25, 2025 | 10.10 | 10.13 | 9.73 | 9.85 | 9.85 | -2.48% | 216,586 |
| Aug 22, 2025 | 9.98 | 10.34 | 9.80 | 10.10 | 10.10 | 1.20% | 495,160 |
| Aug 21, 2025 | 9.80 | 10.00 | 9.79 | 9.98 | 9.98 | 1.42% | 156,568 |
| Aug 20, 2025 | 9.65 | 9.92 | 9.39 | 9.84 | 9.84 | 1.97% | 248,036 |
| Aug 19, 2025 | 9.71 | 9.85 | 9.52 | 9.65 | 9.65 | -1.03% | 295,520 |
| Aug 18, 2025 | 9.49 | 9.90 | 9.34 | 9.75 | 9.75 | 2.74% | 324,666 |
| Aug 15, 2025 | 9.40 | 9.79 | 9.01 | 9.49 | 9.49 | 1.55% | 353,377 |
| Aug 14, 2025 | 9.59 | 9.75 | 8.91 | 9.35 | 9.35 | -3.36% | 330,911 |
| Aug 13, 2025 | 9.56 | 9.75 | 9.43 | 9.67 | 9.67 | 1.15% | 147,214 |
| Aug 12, 2025 | 9.40 | 9.60 | 9.28 | 9.56 | 9.56 | 1.92% | 165,410 |
| Aug 11, 2025 | 9.26 | 9.40 | 9.09 | 9.38 | 9.38 | 1.96% | 117,553 |
| Aug 8, 2025 | 9.00 | 9.21 | 8.84 | 9.20 | 9.20 | 2.34% | 166,935 |
| 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 |