Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
7.09
+1.28 (22.03%)
At close: Nov 9, 2026, 4:00 PM EST
7.18
+0.09 (1.27%)
After-hours: Nov 9, 2026, 6:08 PM EST
Exagen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.90 | 7.19 | 5.90 | 7.09 | 7.09 | 22.03% | 672,109 |
| Nov 6, 2026 | 7.61 | 7.90 | 5.69 | 5.81 | 5.81 | -23.55% | 1,196,212 |
| Nov 5, 2026 | 8.43 | 8.48 | 7.46 | 7.60 | 7.60 | -10.69% | 412,463 |
| Nov 4, 2026 | 8.52 | 8.67 | 8.31 | 8.51 | 8.51 | 2.04% | 132,323 |
| Nov 3, 2026 | 8.39 | 8.71 | 8.30 | 8.34 | 8.34 | -0.60% | 97,778 |
| Nov 2, 2026 | 8.59 | 8.67 | 8.21 | 8.39 | 8.39 | -2.33% | 243,095 |
| Oct 30, 2026 | 8.58 | 8.62 | 8.28 | 8.59 | 8.59 | -1.26% | 394,013 |
| Oct 29, 2026 | 8.34 | 8.88 | 8.34 | 8.70 | 8.70 | 3.57% | 378,377 |
| Oct 28, 2026 | 7.80 | 8.50 | 7.72 | 8.40 | 8.40 | 7.97% | 348,824 |
| Oct 27, 2026 | 7.57 | 7.84 | 7.46 | 7.78 | 7.78 | 4.15% | 180,709 |
| Oct 26, 2026 | 7.20 | 7.59 | 7.05 | 7.47 | 7.47 | 2.75% | 191,379 |
| Oct 23, 2026 | 7.43 | 7.46 | 7.17 | 7.27 | 7.27 | -2.81% | 222,793 |
| Oct 22, 2026 | 7.72 | 7.82 | 7.25 | 7.48 | 7.48 | -5.08% | 219,157 |
| Oct 21, 2026 | 7.46 | 8.11 | 7.44 | 7.88 | 7.88 | 6.34% | 285,817 |
| Oct 20, 2026 | 7.56 | 7.61 | 7.35 | 7.41 | 7.41 | -0.27% | 425,293 |
| Oct 19, 2026 | 7.72 | 8.00 | 7.39 | 7.43 | 7.43 | -3.76% | 471,494 |
| Oct 16, 2026 | 8.46 | 8.55 | 7.30 | 7.72 | 7.72 | -9.81% | 966,186 |
| Oct 15, 2026 | 8.34 | 8.63 | 8.17 | 8.56 | 8.56 | 1.66% | 393,903 |
| Oct 14, 2026 | 8.35 | 9.22 | 8.32 | 8.42 | 8.42 | -0.71% | 613,480 |
| Oct 13, 2026 | 8.18 | 8.66 | 8.13 | 8.48 | 8.48 | 2.79% | 469,991 |
| Oct 12, 2026 | 8.20 | 8.49 | 8.11 | 8.25 | 8.25 | -2.02% | 201,396 |
| 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% | 362,585 |
| Oct 7, 2026 | 7.98 | 8.36 | 7.89 | 8.30 | 8.30 | 1.34% | 235,258 |
| Oct 6, 2026 | 8.53 | 8.70 | 8.09 | 8.19 | 8.19 | -3.19% | 272,065 |
| Oct 5, 2026 | 8.41 | 8.54 | 8.02 | 8.46 | 8.46 | 3.55% | 291,763 |
| Oct 2, 2026 | 7.99 | 8.20 | 7.78 | 8.17 | 8.17 | 3.55% | 617,366 |
| Oct 1, 2026 | 8.13 | 8.25 | 7.81 | 7.89 | 7.89 | -2.95% | 401,721 |
| Sep 30, 2026 | 8.39 | 8.41 | 8.07 | 8.13 | 8.13 | -2.05% | 214,222 |
| 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 |