Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
4.495
+0.025 (0.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 3.70 | 3.77 | 3.41 | 3.69 | 3.69 | -1.60% | 35,115 |
| Mar 19, 2025 | 3.62 | 3.79 | 3.44 | 3.75 | 3.75 | 3.59% | 44,000 |
| Mar 18, 2025 | 3.55 | 3.64 | 3.32 | 3.62 | 3.62 | - | 40,498 |
| Mar 17, 2025 | 3.54 | 3.70 | 3.28 | 3.62 | 3.62 | 1.69% | 85,817 |
| Mar 14, 2025 | 3.44 | 3.66 | 3.44 | 3.56 | 3.56 | 6.27% | 48,899 |
| Mar 13, 2025 | 3.31 | 3.98 | 3.23 | 3.35 | 3.35 | 0.60% | 68,026 |
| Mar 12, 2025 | 3.42 | 4.10 | 3.22 | 3.33 | 3.33 | -1.19% | 274,930 |
| Mar 11, 2025 | 3.04 | 3.39 | 2.80 | 3.37 | 3.37 | 18.25% | 144,948 |
| Mar 10, 2025 | 3.16 | 3.34 | 2.77 | 2.85 | 2.85 | -11.76% | 69,725 |
| Mar 7, 2025 | 3.12 | 3.26 | 2.95 | 3.23 | 3.23 | 3.19% | 19,431 |
| Mar 6, 2025 | 3.12 | 3.25 | 3.09 | 3.13 | 3.13 | -1.88% | 22,162 |
| Mar 5, 2025 | 3.00 | 3.28 | 2.82 | 3.19 | 3.19 | 5.98% | 50,802 |
| Mar 4, 2025 | 2.95 | 3.15 | 2.67 | 3.01 | 3.01 | -1.63% | 110,843 |
| Mar 3, 2025 | 3.31 | 3.58 | 3.00 | 3.06 | 3.06 | -11.56% | 233,194 |
| Feb 28, 2025 | 3.52 | 3.67 | 3.31 | 3.46 | 3.46 | -2.54% | 110,011 |
| Feb 27, 2025 | 3.56 | 3.83 | 3.53 | 3.55 | 3.55 | 0.85% | 67,935 |
| Feb 26, 2025 | 3.44 | 3.66 | 3.32 | 3.52 | 3.52 | 2.03% | 108,150 |
| Feb 25, 2025 | 3.57 | 3.62 | 3.35 | 3.45 | 3.45 | -4.17% | 41,644 |
| Feb 24, 2025 | 3.59 | 3.63 | 3.45 | 3.60 | 3.60 | 0.56% | 31,111 |
| Feb 21, 2025 | 3.77 | 3.96 | 3.52 | 3.58 | 3.58 | -5.29% | 54,903 |
| Feb 20, 2025 | 3.81 | 3.94 | 3.67 | 3.78 | 3.78 | -1.56% | 46,982 |
| Feb 19, 2025 | 3.81 | 3.92 | 3.63 | 3.84 | 3.84 | 1.99% | 90,588 |
| Feb 18, 2025 | 4.23 | 4.36 | 3.73 | 3.77 | 3.77 | -10.99% | 119,494 |
| Feb 14, 2025 | 4.34 | 4.55 | 4.20 | 4.23 | 4.23 | -0.94% | 55,595 |
| Feb 13, 2025 | 4.31 | 4.47 | 4.15 | 4.27 | 4.27 | -1.16% | 81,626 |
| Feb 12, 2025 | 4.70 | 4.75 | 4.20 | 4.32 | 4.32 | -9.81% | 153,635 |
| Feb 11, 2025 | 4.78 | 4.88 | 4.70 | 4.79 | 4.79 | -0.21% | 54,179 |
| Feb 10, 2025 | 5.20 | 5.23 | 4.72 | 4.80 | 4.80 | -6.98% | 99,120 |
| Feb 7, 2025 | 5.32 | 5.41 | 4.96 | 5.16 | 5.16 | -2.09% | 99,213 |
| Feb 6, 2025 | 5.48 | 5.55 | 5.01 | 5.27 | 5.27 | -1.13% | 97,531 |