Exagen, Inc. XGN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$8,02-0,11 (-%1,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,02 | -%1,35 | $8,13 | $8,25 | $7,96 | 137,73K |
| 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 |