Exagen, Inc. XGN
NASDAQ · United States · Health Services
$7.89-0.24 (-2.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |