Exagen Inc. (XGN) NASDAQ
4.82
-0.53(-9.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.82
-0.53(-9.91%)
Currency In USD
If you invested $1000 in Exagen Inc. (XGN) since IPO date, it would be worth $281.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $346.51, while $1000 invested 1 year ago would be worth $675.07. This corresponds to total returns of -71.83%, -65.35%, -32.49%, respectively, with annualized returns of -17.21%, -19.09%, -32.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.16 | 5.35 | 5.35 | 5.55 | 5 | 1.1M |
| May 29, 2026 | 5.06 | 4.98 | 4.98 | 5.11 | 4.83 | 349,837 |
| May 28, 2026 | 5.1 | 5.08 | 5.08 | 5.17 | 4.8 | 456,192 |
| May 27, 2026 | 4.58 | 5.01 | 5.01 | 5.17 | 4.58 | 1.13M |
| May 26, 2026 | 4.27 | 4.62 | 4.62 | 4.69 | 4.27 | 412,120 |
| May 22, 2026 | 4.3 | 4.26 | 4.26 | 4.33 | 4.11 | 387,069 |
| May 21, 2026 | 3.77 | 4.27 | 4.27 | 4.29 | 3.77 | 453,059 |
| May 20, 2026 | 3.77 | 3.83 | 3.83 | 3.84 | 3.6 | 202,237 |
| May 19, 2026 | 3.44 | 3.73 | 3.73 | 3.84 | 3.3 | 521,710 |
| May 18, 2026 | 3.62 | 3.49 | 3.49 | 3.73 | 3.4 | 342,534 |
| May 15, 2026 | 3.75 | 3.64 | 3.64 | 3.85 | 3.61 | 291,000 |
| May 14, 2026 | 3.41 | 3.85 | 3.85 | 3.87 | 3.39 | 382,018 |
| May 13, 2026 | 3.72 | 3.47 | 3.47 | 3.75 | 3.43 | 297,463 |
| May 12, 2026 | 4.06 | 3.71 | 3.71 | 4.06 | 3.49 | 876,613 |
| May 11, 2026 | 3.36 | 3.98 | 3.98 | 4.13 | 3.08 | 6.18M |
| May 08, 2026 | 2.95 | 2.95 | 2.95 | 2.99 | 2.82 | 211,223 |
| May 07, 2026 | 3.1 | 2.94 | 2.94 | 3.13 | 2.9 | 255,251 |
| May 06, 2026 | 3.16 | 3.09 | 3.09 | 3.18 | 3.02 | 251,475 |
| May 05, 2026 | 3.14 | 3.09 | 3.09 | 3.25 | 3.03 | 249,325 |
| May 04, 2026 | 3.04 | 3.1 | 3.1 | 3.14 | 3.01 | 249,248 |
| May 01, 2026 | 2.92 | 3.06 | 3.06 | 3.15 | 2.86 | 395,540 |
| April 30, 2026 | 2.76 | 2.9 | 2.9 | 2.93 | 2.73 | 308,845 |
| April 29, 2026 | 2.73 | 2.76 | 2.76 | 2.82 | 2.65 | 291,476 |
| April 28, 2026 | 2.74 | 2.73 | 2.73 | 2.82 | 2.66 | 92,847 |
| April 27, 2026 | 2.69 | 2.74 | 2.74 | 2.83 | 2.69 | 225,177 |
| April 24, 2026 | 2.68 | 2.7 | 2.7 | 2.74 | 2.62 | 85,874 |
| April 23, 2026 | 2.84 | 2.68 | 2.68 | 2.88 | 2.66 | 186,052 |
| April 22, 2026 | 2.91 | 2.87 | 2.87 | 2.92 | 2.71 | 154,453 |
| April 21, 2026 | 3 | 2.91 | 2.91 | 3.07 | 2.91 | 140,391 |
| April 20, 2026 | 3.08 | 2.99 | 2.99 | 3.1 | 2.94 | 210,364 |
| April 17, 2026 | 3.06 | 3.08 | 3.08 | 3.24 | 3.06 | 223,486 |
| April 16, 2026 | 3.11 | 3.05 | 3.05 | 3.13 | 2.99 | 159,079 |
| April 15, 2026 | 3.05 | 3.07 | 3.07 | 3.18 | 2.99 | 219,967 |
| April 14, 2026 | 3 | 3.04 | 3.04 | 3.1 | 2.97 | 257,426 |
| April 13, 2026 | 3.03 | 2.97 | 2.97 | 3.08 | 2.94 | 139,744 |
| April 10, 2026 | 3.1 | 3.03 | 3.03 | 3.29 | 3.02 | 369,791 |
| April 09, 2026 | 3.08 | 3.09 | 3.09 | 3.19 | 3.02 | 241,742 |
| April 08, 2026 | 3.08 | 3.08 | 3.08 | 3.15 | 2.96 | 147,722 |
| April 07, 2026 | 3.07 | 3 | 3 | 3.09 | 2.95 | 127,639 |
| April 06, 2026 | 3.07 | 3.08 | 3.08 | 3.25 | 3.07 | 162,019 |
| April 02, 2026 | 2.93 | 3.06 | 3.06 | 3.09 | 2.91 | 105,523 |
| April 01, 2026 | 3.02 | 3.01 | 3.01 | 3.12 | 2.96 | 187,551 |
| March 31, 2026 | 2.69 | 3 | 3 | 3.03 | 2.65 | 189,220 |
| March 30, 2026 | 2.69 | 2.65 | 2.65 | 2.78 | 2.59 | 140,822 |
| March 27, 2026 | 2.77 | 2.68 | 2.68 | 2.78 | 2.63 | 269,562 |
| March 26, 2026 | 2.76 | 2.79 | 2.79 | 2.94 | 2.75 | 111,022 |
| March 25, 2026 | 2.79 | 2.88 | 2.88 | 2.96 | 2.79 | 144,195 |
| March 24, 2026 | 2.83 | 2.74 | 2.74 | 2.88 | 2.65 | 339,062 |
| March 23, 2026 | 2.85 | 2.85 | 2.85 | 2.93 | 2.81 | 215,348 |
| March 20, 2026 | 2.96 | 2.78 | 2.78 | 3.2 | 2.75 | 379,007 |
| March 19, 2026 | 2.97 | 2.97 | 2.97 | 3.06 | 2.88 | 468,918 |
| March 18, 2026 | 3.14 | 3.02 | 3.02 | 3.17 | 3 | 306,643 |
| March 17, 2026 | 3.16 | 3.17 | 3.17 | 3.29 | 3.13 | 382,151 |
| March 16, 2026 | 3.07 | 3.16 | 3.16 | 3.23 | 3.07 | 181,732 |
| March 13, 2026 | 3.16 | 3.07 | 3.07 | 3.2 | 3.02 | 154,700 |
| March 12, 2026 | 3.05 | 3.16 | 3.16 | 3.16 | 2.96 | 254,859 |
| March 11, 2026 | 3.17 | 3.11 | 3.11 | 3.26 | 3.05 | 413,633 |
| March 10, 2026 | 3.4 | 3.25 | 3.25 | 3.79 | 2.91 | 925,955 |
| March 09, 2026 | 3.24 | 3.38 | 3.38 | 3.4 | 3.24 | 237,360 |
| March 06, 2026 | 3.14 | 3.29 | 3.29 | 3.3 | 3.14 | 216,900 |