Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
6.59
-0.11 (-1.64%)
At close: Aug 18, 2026, 4:00 PM EDT
6.59
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:00 PM EDT
Exagen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.65 | 6.72 | 6.53 | 6.60 | - | -1.49% | 215,207 |
| Aug 17, 2026 | 6.62 | 6.86 | 6.56 | 6.70 | 6.70 | 0.60% | 739,374 |
| Aug 14, 2026 | 6.58 | 6.70 | 6.50 | 6.66 | 6.66 | 1.22% | 154,081 |
| Aug 13, 2026 | 6.64 | 6.76 | 6.49 | 6.58 | 6.58 | -0.15% | 321,584 |
| Aug 12, 2026 | 6.81 | 6.81 | 6.56 | 6.59 | 6.59 | -2.66% | 226,916 |
| Aug 11, 2026 | 6.60 | 6.98 | 6.59 | 6.77 | 6.77 | 1.96% | 305,444 |
| Aug 10, 2026 | 6.85 | 6.93 | 6.50 | 6.64 | 6.64 | -3.35% | 302,077 |
| Aug 7, 2026 | 6.68 | 6.94 | 6.48 | 6.87 | 6.87 | 4.25% | 431,917 |
| Aug 6, 2026 | 6.65 | 6.76 | 6.46 | 6.59 | 6.59 | -0.90% | 397,623 |
| Aug 5, 2026 | 6.58 | 7.10 | 6.39 | 6.65 | 6.65 | 3.10% | 1,222,724 |
| Aug 4, 2026 | 5.75 | 6.83 | 5.74 | 6.45 | 6.45 | 37.82% | 2,745,988 |
| Aug 3, 2026 | 4.54 | 4.78 | 4.54 | 4.68 | 4.68 | 3.31% | 212,105 |
| Jul 31, 2026 | 4.62 | 4.72 | 4.38 | 4.53 | 4.53 | -3.00% | 106,474 |
| Jul 30, 2026 | 4.40 | 4.73 | 4.40 | 4.67 | 4.67 | 7.36% | 98,936 |
| Jul 29, 2026 | 4.46 | 4.66 | 4.32 | 4.35 | 4.35 | -2.25% | 188,561 |
| Jul 28, 2026 | 4.35 | 4.49 | 4.09 | 4.45 | 4.45 | 1.14% | 270,255 |
| Jul 27, 2026 | 4.74 | 4.89 | 4.31 | 4.40 | 4.40 | -5.98% | 201,761 |
| Jul 24, 2026 | 5.00 | 5.11 | 4.65 | 4.68 | 4.68 | -5.45% | 187,081 |
| Jul 23, 2026 | 4.82 | 5.04 | 4.65 | 4.95 | 4.95 | 0.20% | 328,270 |
| Jul 22, 2026 | 4.87 | 5.04 | 4.80 | 4.94 | 4.94 | 1.65% | 163,345 |
| Jul 21, 2026 | 4.78 | 4.99 | 4.60 | 4.86 | 4.86 | 3.85% | 234,357 |
| Jul 20, 2026 | 4.42 | 4.94 | 4.42 | 4.68 | 4.68 | 6.61% | 513,219 |
| Jul 17, 2026 | 4.16 | 4.45 | 4.07 | 4.39 | 4.39 | 3.29% | 159,897 |
| Jul 16, 2026 | 4.30 | 4.38 | 4.17 | 4.25 | 4.25 | -1.16% | 166,595 |
| Jul 15, 2026 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | 5.13% | 169,682 |
| Jul 14, 2026 | 4.13 | 4.24 | 4.05 | 4.09 | 4.09 | -1.21% | 349,506 |
| Jul 13, 2026 | 4.43 | 4.43 | 4.12 | 4.14 | 4.14 | -6.97% | 281,291 |
| Jul 10, 2026 | 4.63 | 4.63 | 4.33 | 4.45 | 4.45 | -3.68% | 95,840 |
| Jul 9, 2026 | 4.37 | 4.62 | 4.36 | 4.62 | 4.62 | 5.96% | 179,733 |
| Jul 8, 2026 | 4.74 | 4.76 | 4.35 | 4.36 | 4.36 | -9.17% | 489,704 |
| Jul 7, 2026 | 4.39 | 4.85 | 4.23 | 4.80 | 4.80 | 9.09% | 286,103 |
| Jul 6, 2026 | 4.54 | 4.63 | 4.36 | 4.40 | 4.40 | -3.08% | 145,755 |
| Jul 2, 2026 | 4.69 | 4.76 | 4.47 | 4.54 | 4.54 | -3.61% | 127,798 |
| Jul 1, 2026 | 4.65 | 4.83 | 4.57 | 4.71 | 4.71 | 1.29% | 82,956 |
| Jun 30, 2026 | 4.75 | 4.85 | 4.65 | 4.65 | 4.65 | -2.11% | 197,195 |
| Jun 29, 2026 | 4.62 | 4.80 | 4.57 | 4.75 | 4.75 | 3.71% | 151,873 |
| Jun 26, 2026 | 4.73 | 5.01 | 4.53 | 4.58 | 4.58 | -1.29% | 404,582 |
| Jun 25, 2026 | 4.66 | 4.85 | 4.60 | 4.64 | 4.64 | 2.65% | 183,645 |
| Jun 24, 2026 | 4.40 | 4.56 | 4.37 | 4.52 | 4.52 | 3.79% | 122,551 |
| Jun 23, 2026 | 4.31 | 4.62 | 4.31 | 4.36 | 4.36 | -1.47% | 104,156 |
| Jun 22, 2026 | 4.55 | 4.67 | 4.29 | 4.42 | 4.42 | -2.64% | 258,689 |
| Jun 18, 2026 | 4.36 | 4.54 | 4.23 | 4.54 | 4.54 | 6.82% | 304,684 |
| Jun 17, 2026 | 4.58 | 4.74 | 4.16 | 4.25 | 4.25 | -6.59% | 436,514 |
| Jun 16, 2026 | 4.61 | 4.83 | 4.49 | 4.55 | 4.55 | -0.44% | 234,766 |
| Jun 15, 2026 | 4.79 | 4.85 | 4.56 | 4.57 | 4.57 | -2.14% | 154,960 |
| Jun 12, 2026 | 4.46 | 4.70 | 4.46 | 4.67 | 4.67 | 4.24% | 145,515 |
| Jun 11, 2026 | 4.20 | 4.49 | 4.11 | 4.48 | 4.48 | 6.92% | 136,464 |
| Jun 10, 2026 | 4.32 | 4.54 | 4.18 | 4.19 | 4.19 | -2.78% | 166,451 |
| Jun 9, 2026 | 4.25 | 4.50 | 4.15 | 4.31 | 4.31 | 2.62% | 301,993 |
| Jun 8, 2026 | 4.43 | 4.58 | 4.19 | 4.20 | 4.20 | -2.10% | 257,791 |