Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
8.42
+0.25 (3.06%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Exagen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.17 | 8.55 | 7.98 | 8.42 | 8.42 | 3.06% | 251,153 |
| Oct 8, 2026 | 8.24 | 8.25 | 7.98 | 8.17 | 8.17 | -1.57% | 362,285 |
| Oct 7, 2026 | 7.98 | 8.36 | 7.89 | 8.30 | 8.30 | 1.34% | 234,913 |
| Oct 6, 2026 | 8.53 | 8.70 | 8.09 | 8.19 | 8.19 | -3.19% | 271,751 |
| Oct 5, 2026 | 8.41 | 8.54 | 8.02 | 8.46 | 8.46 | 3.55% | 291,748 |
| Oct 2, 2026 | 7.99 | 8.20 | 7.78 | 8.17 | 8.17 | 3.55% | 617,253 |
| Oct 1, 2026 | 8.13 | 8.25 | 7.81 | 7.89 | 7.89 | -2.95% | 401,705 |
| Sep 30, 2026 | 8.39 | 8.41 | 8.07 | 8.13 | 8.13 | -2.05% | 214,221 |
| Sep 29, 2026 | 8.55 | 8.56 | 8.24 | 8.30 | 8.30 | -2.12% | 217,820 |
| Sep 28, 2026 | 8.65 | 8.69 | 8.45 | 8.48 | 8.48 | -2.75% | 230,969 |
| Sep 25, 2026 | 8.83 | 8.89 | 8.61 | 8.72 | 8.72 | -0.23% | 281,985 |
| Sep 24, 2026 | 8.44 | 8.86 | 8.28 | 8.74 | 8.74 | 2.22% | 341,426 |
| Sep 23, 2026 | 8.77 | 8.77 | 8.25 | 8.55 | 8.55 | -2.17% | 383,798 |
| Sep 22, 2026 | 8.71 | 8.88 | 8.53 | 8.74 | 8.74 | 1.39% | 265,124 |
| Sep 21, 2026 | 8.59 | 8.70 | 8.36 | 8.62 | 8.62 | 2.50% | 361,655 |
| Sep 18, 2026 | 7.87 | 8.42 | 7.87 | 8.41 | 8.41 | 6.86% | 351,726 |
| Sep 17, 2026 | 7.89 | 8.00 | 7.65 | 7.87 | 7.87 | 1.16% | 195,435 |
| Sep 16, 2026 | 7.56 | 7.94 | 7.56 | 7.78 | 7.78 | 3.87% | 329,535 |
| Sep 15, 2026 | 7.32 | 7.70 | 7.32 | 7.49 | 7.49 | 1.90% | 221,720 |
| Sep 14, 2026 | 6.97 | 7.38 | 6.91 | 7.35 | 7.35 | 4.55% | 192,602 |
| Sep 11, 2026 | 7.10 | 7.29 | 7.00 | 7.03 | 7.03 | 0.86% | 476,716 |
| Sep 10, 2026 | 7.21 | 7.34 | 6.83 | 6.97 | 6.97 | -4.65% | 197,464 |
| Sep 9, 2026 | 7.31 | 7.42 | 7.18 | 7.31 | 7.31 | 0.14% | 149,096 |
| Sep 8, 2026 | 7.51 | 7.53 | 7.21 | 7.30 | 7.30 | -3.69% | 151,905 |
| Sep 4, 2026 | 7.40 | 7.62 | 7.38 | 7.58 | 7.58 | 0.53% | 138,172 |
| Sep 3, 2026 | 7.51 | 7.65 | 7.04 | 7.54 | 7.54 | 0.40% | 294,818 |
| Sep 2, 2026 | 7.19 | 7.65 | 7.18 | 7.51 | 7.51 | 5.48% | 244,898 |
| Sep 1, 2026 | 7.25 | 7.44 | 7.06 | 7.12 | 7.12 | -3.00% | 184,921 |
| Aug 31, 2026 | 7.33 | 7.39 | 7.04 | 7.34 | 7.34 | -0.68% | 350,703 |
| Aug 28, 2026 | 7.53 | 7.78 | 7.31 | 7.39 | 7.39 | -1.73% | 244,029 |
| Aug 27, 2026 | 7.59 | 7.77 | 7.48 | 7.52 | 7.52 | -1.96% | 161,704 |
| Aug 26, 2026 | 7.52 | 7.96 | 7.38 | 7.67 | 7.67 | 0.92% | 231,451 |
| Aug 25, 2026 | 7.68 | 7.85 | 7.58 | 7.60 | 7.60 | -0.65% | 197,469 |
| Aug 24, 2026 | 7.92 | 7.92 | 7.56 | 7.65 | 7.65 | -3.41% | 309,163 |
| Aug 21, 2026 | 7.83 | 7.99 | 7.62 | 7.92 | 7.92 | 1.80% | 252,021 |
| Aug 20, 2026 | 7.38 | 7.85 | 7.20 | 7.78 | 7.78 | 4.71% | 576,275 |
| Aug 19, 2026 | 6.70 | 7.45 | 6.70 | 7.43 | 7.43 | 12.75% | 471,184 |
| Aug 18, 2026 | 6.61 | 6.77 | 6.50 | 6.59 | 6.59 | -1.64% | 235,716 |
| Aug 17, 2026 | 6.62 | 6.86 | 6.56 | 6.70 | 6.70 | 0.60% | 739,436 |
| Aug 14, 2026 | 6.58 | 6.70 | 6.50 | 6.66 | 6.66 | 1.22% | 154,294 |
| Aug 13, 2026 | 6.64 | 6.76 | 6.49 | 6.58 | 6.58 | -0.15% | 321,595 |
| 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 |