Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
9.65
+0.48 (5.23%)
At close: Sep 18, 2025, 4:00 PM EDT
9.65
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.20 | 9.77 | 9.15 | 9.65 | - | 5.23% | 157,760 |
| 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 |
| 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 |