Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
6.97
-0.34 (-4.65%)
At close: Sep 10, 2026, 4:00 PM EDT
6.97
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
Exagen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.21 | 7.34 | 6.83 | 6.97 | 6.97 | -4.65% | 197,460 |
| Sep 9, 2026 | 7.31 | 7.42 | 7.18 | 7.31 | 7.31 | 0.14% | 149,092 |
| Sep 8, 2026 | 7.51 | 7.53 | 7.21 | 7.30 | 7.30 | -3.69% | 151,901 |
| Sep 4, 2026 | 7.40 | 7.62 | 7.38 | 7.58 | 7.58 | 0.53% | 136,737 |
| Sep 3, 2026 | 7.51 | 7.65 | 7.04 | 7.54 | 7.54 | 0.40% | 293,956 |
| Sep 2, 2026 | 7.19 | 7.65 | 7.18 | 7.51 | 7.51 | 5.48% | 244,295 |
| Sep 1, 2026 | 7.25 | 7.44 | 7.06 | 7.12 | 7.12 | -3.00% | 183,776 |
| Aug 31, 2026 | 7.33 | 7.39 | 7.04 | 7.34 | 7.34 | -0.68% | 350,693 |
| Aug 28, 2026 | 7.53 | 7.78 | 7.31 | 7.39 | 7.39 | -1.73% | 244,025 |
| Aug 27, 2026 | 7.59 | 7.77 | 7.48 | 7.52 | 7.52 | -1.96% | 161,653 |
| Aug 26, 2026 | 7.52 | 7.96 | 7.38 | 7.67 | 7.67 | 0.92% | 231,396 |
| Aug 25, 2026 | 7.68 | 7.85 | 7.58 | 7.60 | 7.60 | -0.65% | 197,414 |
| Aug 24, 2026 | 7.92 | 7.92 | 7.56 | 7.65 | 7.65 | -3.41% | 305,440 |
| Aug 21, 2026 | 7.83 | 7.99 | 7.62 | 7.92 | 7.92 | 1.80% | 251,699 |
| Aug 20, 2026 | 7.38 | 7.85 | 7.20 | 7.78 | 7.78 | 4.71% | 570,967 |
| Aug 19, 2026 | 6.70 | 7.45 | 6.70 | 7.43 | 7.43 | 12.75% | 467,894 |
| Aug 18, 2026 | 6.61 | 6.77 | 6.50 | 6.59 | 6.59 | -1.64% | 234,495 |
| 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 |