Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
3.290
+0.070 (2.17%)
At close: Mar 6, 2026, 4:00 PM EST
3.239
-0.051 (-1.55%)
After-hours: Mar 6, 2026, 5:52 PM EST
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.14 | 3.30 | 3.14 | 3.29 | 3.29 | 2.17% | 216,848 |
| Mar 5, 2026 | 3.53 | 3.59 | 3.02 | 3.22 | 3.22 | -10.31% | 844,238 |
| Mar 4, 2026 | 3.45 | 3.78 | 3.35 | 3.59 | 3.59 | 4.66% | 335,532 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.33 | 3.43 | 3.43 | -3.38% | 188,501 |
| Mar 2, 2026 | 3.62 | 3.65 | 3.43 | 3.55 | 3.55 | -1.93% | 160,354 |
| Feb 27, 2026 | 3.74 | 3.80 | 3.51 | 3.62 | 3.62 | -4.74% | 193,420 |
| Feb 26, 2026 | 3.78 | 3.82 | 3.52 | 3.80 | 3.80 | - | 255,760 |
| Feb 25, 2026 | 3.69 | 3.90 | 3.62 | 3.80 | 3.80 | 2.98% | 285,874 |
| Feb 24, 2026 | 3.70 | 4.00 | 3.51 | 3.69 | 3.69 | -0.27% | 391,417 |
| Feb 23, 2026 | 3.42 | 3.83 | 3.20 | 3.70 | 3.70 | 8.50% | 625,619 |
| Feb 20, 2026 | 3.24 | 3.43 | 3.17 | 3.41 | 3.41 | 4.28% | 557,445 |
| Feb 19, 2026 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | -0.30% | 112,683 |
| Feb 18, 2026 | 3.30 | 3.37 | 3.27 | 3.28 | 3.28 | -0.91% | 140,994 |
| Feb 17, 2026 | 3.22 | 3.37 | 3.15 | 3.31 | 3.31 | 0.91% | 234,173 |
| Feb 13, 2026 | 3.41 | 3.41 | 3.23 | 3.28 | 3.28 | 1.23% | 235,798 |
| Feb 12, 2026 | 3.29 | 3.33 | 3.18 | 3.24 | 3.24 | -1.82% | 368,180 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.24 | 3.30 | 3.30 | -5.71% | 371,322 |
| Feb 10, 2026 | 3.39 | 3.69 | 3.37 | 3.50 | 3.50 | 3.86% | 404,828 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.30 | 3.37 | 3.37 | -3.99% | 339,890 |
| Feb 6, 2026 | 3.42 | 3.64 | 3.37 | 3.51 | 3.51 | 4.46% | 581,782 |
| Feb 5, 2026 | 3.47 | 3.55 | 3.32 | 3.36 | 3.36 | -4.27% | 502,880 |
| Feb 4, 2026 | 3.69 | 3.73 | 3.41 | 3.51 | 3.51 | -5.39% | 1,015,806 |
| Feb 3, 2026 | 3.83 | 3.98 | 3.63 | 3.71 | 3.71 | -3.13% | 441,819 |
| Feb 2, 2026 | 3.64 | 4.01 | 3.58 | 3.83 | 3.83 | 4.08% | 713,645 |
| Jan 30, 2026 | 3.95 | 3.95 | 3.53 | 3.68 | 3.68 | -6.84% | 1,357,948 |
| Jan 29, 2026 | 4.05 | 4.11 | 3.84 | 3.95 | 3.95 | -2.71% | 389,236 |
| Jan 28, 2026 | 4.33 | 4.33 | 4.02 | 4.06 | 4.06 | -5.80% | 357,217 |
| Jan 27, 2026 | 4.43 | 4.54 | 4.25 | 4.31 | 4.31 | -2.27% | 488,159 |
| Jan 26, 2026 | 4.60 | 4.69 | 4.30 | 4.41 | 4.41 | -4.13% | 736,052 |
| Jan 23, 2026 | 4.86 | 4.91 | 4.53 | 4.60 | 4.60 | -5.93% | 459,818 |
| Jan 22, 2026 | 4.74 | 5.05 | 4.72 | 4.89 | 4.89 | 3.38% | 792,663 |
| Jan 21, 2026 | 4.73 | 4.88 | 4.41 | 4.73 | 4.73 | -0.21% | 771,841 |
| Jan 20, 2026 | 4.63 | 4.80 | 4.46 | 4.74 | 4.74 | 1.07% | 828,419 |
| Jan 16, 2026 | 4.83 | 5.05 | 4.67 | 4.69 | 4.69 | -2.90% | 563,560 |
| Jan 15, 2026 | 5.09 | 5.09 | 4.82 | 4.83 | 4.83 | -5.11% | 504,417 |
| Jan 14, 2026 | 5.15 | 5.34 | 4.75 | 5.09 | 5.09 | -1.17% | 2,455,074 |
| Jan 13, 2026 | 5.94 | 6.05 | 5.14 | 5.15 | 5.15 | -13.45% | 980,578 |
| Jan 12, 2026 | 6.32 | 6.61 | 5.91 | 5.95 | 5.95 | -6.15% | 922,873 |
| Jan 9, 2026 | 6.24 | 6.75 | 5.94 | 6.34 | 6.34 | 2.76% | 438,452 |
| Jan 8, 2026 | 5.96 | 6.27 | 5.96 | 6.17 | 6.17 | 2.49% | 221,447 |
| Jan 7, 2026 | 6.10 | 6.20 | 5.96 | 6.02 | 6.02 | -1.15% | 300,758 |
| Jan 6, 2026 | 6.06 | 6.66 | 5.85 | 6.09 | 6.09 | 2.35% | 493,372 |
| Jan 5, 2026 | 6.02 | 6.02 | 5.74 | 5.95 | 5.95 | -1.49% | 316,812 |
| Jan 2, 2026 | 6.12 | 6.30 | 5.87 | 6.04 | 6.04 | -0.66% | 246,235 |
| Dec 31, 2025 | 6.03 | 6.13 | 5.93 | 6.08 | 6.08 | 1.16% | 1,067,406 |
| Dec 30, 2025 | 5.95 | 6.14 | 5.84 | 6.01 | 6.01 | 0.50% | 299,253 |
| Dec 29, 2025 | 6.11 | 6.14 | 5.96 | 5.98 | 5.98 | -2.45% | 217,383 |
| Dec 26, 2025 | 6.21 | 6.34 | 6.00 | 6.13 | 6.13 | -0.97% | 227,180 |
| Dec 24, 2025 | 6.20 | 6.26 | 5.93 | 6.19 | 6.19 | -2.06% | 349,442 |
| Dec 23, 2025 | 6.60 | 6.62 | 6.19 | 6.32 | 6.32 | -4.68% | 506,159 |