Exagen, Inc. XGN
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$7,89-0,24 (-2,95 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,89 | -2,95 % | $8,13 | $8,25 | $7,81 | 401,59K |
| 2026-09-30 | $8,13 | -2,05 % | $8,39 | $8,41 | $8,07 | 214,20K |
| 2026-09-29 | $8,30 | -2,12 % | $8,55 | $8,56 | $8,24 | 217,80K |
| 2026-09-28 | $8,48 | -2,75 % | $8,65 | $8,69 | $8,45 | 231,00K |
| 2026-09-25 | $8,72 | -0,23 % | $8,82 | $8,89 | $8,60 | 282,00K |
| 2026-09-24 | $8,74 | +2,22 % | $8,44 | $8,86 | $8,28 | 341,40K |
| 2026-09-23 | $8,55 | -2,17 % | $8,77 | $8,77 | $8,25 | 383,80K |
| 2026-09-22 | $8,74 | +1,39 % | $8,71 | $8,88 | $8,52 | 264,40K |
| 2026-09-21 | $8,62 | +2,50 % | $8,59 | $8,70 | $8,36 | 361,30K |
| 2026-09-18 | $8,41 | +6,86 % | $7,87 | $8,42 | $7,87 | 351,70K |
| 2026-09-17 | $7,87 | +1,16 % | $7,89 | $8,00 | $7,65 | 195,10K |
| 2026-09-16 | $7,78 | +3,87 % | $7,56 | $7,94 | $7,56 | 329,50K |
| 2026-09-15 | $7,49 | +1,90 % | $7,32 | $7,70 | $7,32 | 221,70K |
| 2026-09-14 | $7,35 | +4,55 % | $6,97 | $7,38 | $6,91 | 192,60K |
| 2026-09-11 | $7,03 | +0,86 % | $7,10 | $7,29 | $7,00 | 476,70K |
| 2026-09-10 | $6,97 | -4,65 % | $7,21 | $7,34 | $6,83 | 197,50K |
| 2026-09-09 | $7,31 | +0,14 % | $7,31 | $7,42 | $7,18 | 149,10K |
| 2026-09-08 | $7,30 | -3,69 % | $7,51 | $7,53 | $7,21 | 151,90K |
| 2026-09-04 | $7,58 | +0,53 % | $7,40 | $7,61 | $7,38 | 138,20K |
| 2026-09-03 | $7,54 | +0,40 % | $7,51 | $7,65 | $7,04 | 294,00K |
| 2026-09-02 | $7,51 | +5,48 % | $7,19 | $7,65 | $7,18 | 244,30K |
| 2026-09-01 | $7,12 | -3,00 % | $7,25 | $7,44 | $7,06 | 183,90K |
| 2026-08-31 | $7,34 | -0,68 % | $7,33 | $7,39 | $7,04 | 350,70K |
| 2026-08-28 | $7,39 | -1,73 % | $7,53 | $7,78 | $7,31 | 244,00K |
| 2026-08-27 | $7,52 | -1,96 % | $7,59 | $7,77 | $7,47 | 161,70K |
| 2026-08-26 | $7,67 | +0,92 % | $7,52 | $7,96 | $7,38 | 231,40K |
| 2026-08-25 | $7,60 | -0,65 % | $7,68 | $7,85 | $7,58 | 197,40K |
| 2026-08-24 | $7,65 | -3,41 % | $7,92 | $7,92 | $7,56 | 305,40K |
| 2026-08-21 | $7,92 | +1,80 % | $7,83 | $7,99 | $7,62 | 251,70K |
| 2026-08-20 | $7,78 | +4,71 % | $7,38 | $7,85 | $7,20 | 576,00K |
| 2026-08-19 | $7,43 | +12,75 % | $6,70 | $7,45 | $6,70 | 471,10K |
| 2026-08-18 | $6,59 | -1,64 % | $6,61 | $6,77 | $6,50 | 235,70K |
| 2026-08-17 | $6,70 | +0,60 % | $6,62 | $6,86 | $6,56 | 739,40K |
| 2026-08-14 | $6,66 | +1,22 % | $6,58 | $6,70 | $6,50 | 154,20K |
| 2026-08-13 | $6,58 | -0,15 % | $6,64 | $6,76 | $6,49 | 321,60K |
| 2026-08-12 | $6,59 | -2,66 % | $6,81 | $6,81 | $6,56 | 226,90K |
| 2026-08-11 | $6,77 | +1,96 % | $6,60 | $6,97 | $6,59 | 305,40K |
| 2026-08-10 | $6,64 | -3,35 % | $6,85 | $6,93 | $6,50 | 302,10K |
| 2026-08-07 | $6,87 | +4,25 % | $6,68 | $6,94 | $6,48 | 431,80K |
| 2026-08-06 | $6,59 | -0,90 % | $6,65 | $6,76 | $6,46 | 397,60K |
| 2026-08-05 | $6,65 | +3,10 % | $6,58 | $7,10 | $6,39 | 1,22M |
| 2026-08-04 | $6,45 | +37,82 % | $5,75 | $6,83 | $5,74 | 2,75M |
| 2026-08-03 | $4,68 | +3,31 % | $4,54 | $4,78 | $4,54 | 212,10K |
| 2026-07-31 | $4,53 | -3,00 % | $4,62 | $4,72 | $4,38 | 106,50K |
| 2026-07-30 | $4,67 | +7,36 % | $4,40 | $4,73 | $4,40 | 98,90K |
| 2026-07-29 | $4,35 | -2,25 % | $4,46 | $4,66 | $4,32 | 188,60K |
| 2026-07-28 | $4,45 | +1,14 % | $4,35 | $4,49 | $4,09 | 270,20K |
| 2026-07-27 | $4,40 | -5,98 % | $4,74 | $4,89 | $4,31 | 201,70K |
| 2026-07-24 | $4,68 | -5,45 % | $5,00 | $5,11 | $4,65 | 187,00K |
| 2026-07-23 | $4,95 | +0,20 % | $4,82 | $5,04 | $4,65 | 328,30K |
| 2026-07-22 | $4,94 | +1,65 % | $4,87 | $5,04 | $4,80 | 163,30K |
| 2026-07-21 | $4,86 | +3,85 % | $4,78 | $4,99 | $4,60 | 234,40K |
| 2026-07-20 | $4,68 | +6,61 % | $4,42 | $4,94 | $4,42 | 513,20K |
| 2026-07-17 | $4,39 | +3,29 % | $4,16 | $4,45 | $4,07 | 159,90K |
| 2026-07-16 | $4,25 | -1,16 % | $4,30 | $4,38 | $4,16 | 166,60K |
| 2026-07-15 | $4,30 | +5,13 % | $4,10 | $4,39 | $4,10 | 169,50K |
| 2026-07-14 | $4,09 | -1,21 % | $4,13 | $4,24 | $4,05 | 349,50K |
| 2026-07-13 | $4,14 | -6,97 % | $4,43 | $4,43 | $4,12 | 281,30K |
| 2026-07-10 | $4,45 | -3,68 % | $4,63 | $4,63 | $4,33 | 95,80K |
| 2026-07-09 | $4,62 | +5,96 % | $4,37 | $4,62 | $4,36 | 179,70K |
| 2026-07-08 | $4,36 | -9,17 % | $4,74 | $4,76 | $4,35 | 489,70K |
| 2026-07-07 | $4,80 | +9,09 % | $4,39 | $4,85 | $4,23 | 286,10K |
| 2026-07-06 | $4,40 | -3,08 % | $4,54 | $4,63 | $4,36 | 145,70K |
| 2026-07-02 | $4,54 | -3,61 % | $4,69 | $4,76 | $4,47 | 127,80K |
| 2026-07-01 | $4,71 | +1,29 % | $4,65 | $4,83 | $4,57 | 83,00K |
| 2026-06-30 | $4,65 | -2,11 % | $4,75 | $4,85 | $4,65 | 197,20K |
| 2026-06-29 | $4,75 | +3,71 % | $4,62 | $4,80 | $4,57 | 151,80K |
| 2026-06-26 | $4,58 | -1,29 % | $4,73 | $5,01 | $4,53 | 404,60K |
| 2026-06-25 | $4,64 | +2,65 % | $4,66 | $4,85 | $4,60 | 182,20K |
| 2026-06-24 | $4,52 | +3,79 % | $4,40 | $4,56 | $4,37 | 122,20K |
| 2026-06-23 | $4,36 | -1,47 % | $4,31 | $4,62 | $4,31 | 104,20K |
| 2026-06-22 | $4,42 | -2,64 % | $4,55 | $4,67 | $4,28 | 258,60K |
| 2026-06-18 | $4,54 | +6,82 % | $4,36 | $4,54 | $4,23 | 304,70K |
| 2026-06-17 | $4,25 | -6,59 % | $4,58 | $4,74 | $4,16 | 436,50K |
| 2026-06-16 | $4,55 | -0,44 % | $4,61 | $4,83 | $4,49 | 234,80K |
| 2026-06-15 | $4,57 | -2,14 % | $4,79 | $4,85 | $4,55 | 155,00K |
| 2026-06-12 | $4,67 | +4,24 % | $4,46 | $4,70 | $4,46 | 145,50K |
| 2026-06-11 | $4,48 | +6,92 % | $4,20 | $4,49 | $4,11 | 136,40K |
| 2026-06-10 | $4,19 | -2,78 % | $4,32 | $4,54 | $4,18 | 166,40K |
| 2026-06-09 | $4,31 | +2,62 % | $4,25 | $4,50 | $4,15 | 302,00K |
| 2026-06-08 | $4,20 | -2,10 % | $4,43 | $4,58 | $4,19 | 257,80K |
| 2026-06-05 | $4,29 | -10,44 % | $4,68 | $4,68 | $4,25 | 371,20K |
| 2026-06-04 | $4,79 | +5,51 % | $4,46 | $4,94 | $4,40 | 245,50K |
| 2026-06-03 | $4,54 | -5,81 % | $4,86 | $4,94 | $4,49 | 285,30K |
| 2026-06-02 | $4,82 | -9,91 % | $5,30 | $5,30 | $4,82 | 601,30K |
| 2026-06-01 | $5,35 | +7,43 % | $5,16 | $5,55 | $5,00 | 1,10M |
| 2026-05-29 | $4,98 | -1,97 % | $5,06 | $5,11 | $4,83 | 349,90K |
| 2026-05-28 | $5,08 | +1,40 % | $5,10 | $5,17 | $4,80 | 456,40K |
| 2026-05-27 | $5,01 | +8,44 % | $4,61 | $5,17 | $4,57 | 1,13M |
| 2026-05-26 | $4,62 | +8,45 % | $4,27 | $4,69 | $4,27 | 412,30K |