Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
4.600
-0.290 (-5.93%)
Jan 23, 2026, 4:00 PM EST - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.86 | 4.91 | 4.53 | 4.60 | 4.60 | -5.93% | 459,796 |
| Jan 22, 2026 | 4.74 | 5.05 | 4.72 | 4.89 | 4.89 | 3.38% | 792,531 |
| Jan 21, 2026 | 4.73 | 4.88 | 4.41 | 4.73 | 4.73 | -0.21% | 771,631 |
| Jan 20, 2026 | 4.63 | 4.80 | 4.46 | 4.74 | 4.74 | 1.07% | 826,919 |
| Jan 16, 2026 | 4.83 | 5.05 | 4.67 | 4.69 | 4.69 | -2.90% | 553,001 |
| Jan 15, 2026 | 5.09 | 5.09 | 4.82 | 4.83 | 4.83 | -5.11% | 504,366 |
| Jan 14, 2026 | 5.15 | 5.34 | 4.75 | 5.09 | 5.09 | -1.17% | 2,454,720 |
| Jan 13, 2026 | 5.94 | 6.05 | 5.14 | 5.15 | 5.15 | -13.45% | 979,673 |
| Jan 12, 2026 | 6.32 | 6.61 | 5.91 | 5.95 | 5.95 | -6.15% | 922,869 |
| Jan 9, 2026 | 6.24 | 6.75 | 5.94 | 6.34 | 6.34 | 2.76% | 438,446 |
| 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% | 493,371 |
| 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% | 299,212 |
| Dec 29, 2025 | 6.11 | 6.14 | 5.96 | 5.98 | 5.98 | -2.45% | 216,928 |
| 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 |
| Dec 22, 2025 | 6.37 | 6.80 | 6.20 | 6.63 | 6.63 | 3.11% | 335,263 |
| Dec 19, 2025 | 6.49 | 6.61 | 6.37 | 6.43 | 6.43 | -0.62% | 254,636 |
| Dec 18, 2025 | 6.54 | 6.78 | 6.44 | 6.47 | 6.47 | 0.94% | 248,496 |
| Dec 17, 2025 | 6.72 | 6.82 | 6.37 | 6.41 | 6.41 | -5.04% | 309,711 |
| Dec 16, 2025 | 7.01 | 7.04 | 6.72 | 6.75 | 6.75 | -3.98% | 173,723 |
| Dec 15, 2025 | 7.14 | 7.14 | 6.87 | 7.03 | 7.03 | -1.13% | 207,812 |
| Dec 12, 2025 | 7.19 | 7.29 | 7.03 | 7.11 | 7.11 | -1.39% | 227,197 |
| Dec 11, 2025 | 7.14 | 7.27 | 6.94 | 7.21 | 7.21 | 0.98% | 189,944 |
| Dec 10, 2025 | 6.99 | 7.33 | 6.94 | 7.14 | 7.14 | 1.71% | 192,304 |
| Dec 9, 2025 | 7.00 | 7.15 | 6.94 | 7.02 | 7.02 | 0.43% | 267,633 |
| Dec 8, 2025 | 7.28 | 7.36 | 6.97 | 6.99 | 6.99 | -2.92% | 278,239 |
| Dec 5, 2025 | 7.50 | 7.58 | 7.18 | 7.20 | 7.20 | -3.87% | 149,771 |
| Dec 4, 2025 | 7.20 | 7.60 | 7.15 | 7.49 | 7.49 | 2.88% | 156,616 |
| Dec 3, 2025 | 7.11 | 7.30 | 7.01 | 7.28 | 7.28 | 2.54% | 250,388 |
| Dec 2, 2025 | 7.51 | 7.53 | 7.05 | 7.10 | 7.10 | -5.33% | 341,245 |
| Dec 1, 2025 | 7.80 | 7.87 | 7.45 | 7.50 | 7.50 | -5.06% | 324,098 |
| Nov 28, 2025 | 7.80 | 7.94 | 7.72 | 7.90 | 7.90 | 2.07% | 186,991 |
| Nov 26, 2025 | 7.65 | 7.86 | 7.64 | 7.74 | 7.74 | 0.52% | 223,155 |
| Nov 25, 2025 | 7.60 | 7.74 | 7.54 | 7.70 | 7.70 | 1.85% | 270,292 |
| Nov 24, 2025 | 7.60 | 7.65 | 7.45 | 7.56 | 7.56 | -0.66% | 454,394 |
| Nov 21, 2025 | 7.79 | 7.85 | 7.54 | 7.61 | 7.61 | -2.06% | 219,876 |
| Nov 20, 2025 | 8.01 | 8.35 | 7.70 | 7.77 | 7.77 | -1.77% | 285,564 |
| Nov 19, 2025 | 8.24 | 8.33 | 7.88 | 7.91 | 7.91 | -3.65% | 317,201 |
| Nov 18, 2025 | 8.29 | 8.55 | 8.16 | 8.21 | 8.21 | -3.07% | 290,776 |
| Nov 17, 2025 | 9.01 | 9.05 | 8.25 | 8.47 | 8.47 | -5.99% | 1,187,576 |
| Nov 14, 2025 | 9.19 | 9.28 | 8.91 | 9.01 | 9.01 | -3.64% | 369,312 |
| Nov 13, 2025 | 9.57 | 9.74 | 9.25 | 9.35 | 9.35 | -2.50% | 522,661 |
| Nov 12, 2025 | 9.23 | 9.70 | 9.23 | 9.59 | 9.59 | 4.01% | 270,500 |
| Nov 11, 2025 | 9.41 | 9.44 | 9.19 | 9.22 | 9.22 | -2.54% | 322,146 |