Exagen Inc. - XGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.2	9.56	9.56	10.41	9.24	683,805
November 06, 2025	10.15	10.38	10.38	10.82	10.15	538,542
November 05, 2025	10.84	10.33	10.33	10.84	9.58	1.42M
November 04, 2025	11.08	10.77	10.77	11.5	10.5	909,932
November 03, 2025	11.75	11.83	11.83	11.92	11.65	359,773
October 31, 2025	11.76	11.67	11.67	11.82	11.58	101,920
October 30, 2025	11.75	11.76	11.76	11.87	11.68	122,711
October 29, 2025	11.86	11.85	11.85	11.9	11.66	175,700
October 28, 2025	11.96	11.89	11.89	11.98	11.58	179,411
October 27, 2025	12.11	11.91	11.91	12.23	11.84	231,900
October 24, 2025	11.97	11.96	11.96	12.01	11.87	205,808
October 23, 2025	11.78	11.92	11.92	12.01	11.74	179,517
October 22, 2025	11.7	11.75	11.75	11.75	11.58	243,661
October 21, 2025	11.72	11.69	11.67	11.85	11.63	204,494
October 20, 2025	11.68	11.72	11.72	11.77	11.37	200,310
October 17, 2025	11.75	11.54	11.54	11.77	11.35	181,300
October 16, 2025	11.94	11.77	11.77	11.99	11.64	210,508
October 15, 2025	11.65	11.92	11.92	11.99	11.56	328,500
October 14, 2025	11.25	11.54	11.54	11.75	11.06	662,100
October 13, 2025	11	11.04	11.04	11.07	10.78	219,142
October 10, 2025	11.02	10.95	10.95	11.21	10.78	204,035
October 09, 2025	11	11.08	11.08	11.28	10.93	592,004
October 08, 2025	11	10.98	10.98	11	10.8	105,500
October 07, 2025	10.98	10.96	10.96	10.99	10.63	172,200
October 06, 2025	10.96	10.9	10.9	11	10.84	126,601
October 03, 2025	10.96	10.96	10.96	10.99	10.87	130,408
October 02, 2025	10.93	10.89	10.89	11.11	10.82	131,202
October 01, 2025	10.99	10.98	10.98	11.04	10.79	187,800
September 30, 2025	10.8	10.99	10.99	11.13	10.75	1.09M
September 29, 2025	10.97	10.77	10.77	11.15	10.62	217,840
September 26, 2025	10.62	10.89	10.89	11.17	10.58	258,147
September 25, 2025	10.62	10.57	10.57	10.85	10.27	228,674
September 24, 2025	10.09	10.78	10.78	10.83	10.05	372,300
September 23, 2025	9.81	9.92	9.92	10.03	9.81	122,300
September 22, 2025	9.55	9.85	9.85	10.07	9.3	195,863
September 19, 2025	9.72	9.56	9.56	9.91	9.48	331,600
September 18, 2025	9.2	9.65	9.65	9.77	9.15	200,300
September 17, 2025	9.09	9.17	9.17	9.45	9.02	109,700
September 16, 2025	9.27	9.11	9.11	9.35	8.97	180,563
September 15, 2025	9.72	9.31	9.31	9.88	9.18	169,037
September 12, 2025	10.04	9.74	9.74	10.09	9.7	141,142
September 11, 2025	10.01	10	10	10.28	9.88	508,512
September 10, 2025	9.81	9.63	9.63	9.86	9.55	93,448
September 09, 2025	9.83	9.8	9.8	9.89	9.75	101,700
September 08, 2025	9.76	9.81	9.81	10.09	9.59	141,252
September 05, 2025	9.83	9.67	9.67	9.96	9.58	93,458
September 04, 2025	9.58	9.83	9.83	9.93	9.51	174,300
September 03, 2025	9.65	9.68	9.68	9.87	9.48	80,946
September 02, 2025	9.73	9.61	9.61	10	9.55	180,936
August 29, 2025	9.76	9.86	9.86	10	9.59	128,900
August 28, 2025	9.61	9.74	9.74	9.79	9.46	248,616
August 27, 2025	9.83	9.55	9.55	9.94	9.45	325,621
August 26, 2025	9.99	9.9	9.9	10	9.8	134,704
August 25, 2025	10.1	9.85	9.85	10.13	9.73	216,600
August 22, 2025	9.98	10.1	10.1	10.34	9.8	495,200
August 21, 2025	9.73	9.98	9.98	10	9.73	156,318
August 20, 2025	9.65	9.84	9.84	9.91	9.39	247,875
August 19, 2025	9.71	9.65	9.65	9.85	9.52	295,520
August 18, 2025	9.49	9.75	9.75	9.9	9.34	324,666
August 15, 2025	9.4	9.49	9.49	9.79	9.01	353,400

Exagen Inc. (XGN) NASDAQ