Exagen Inc. (XGN) NASDAQ
3.07
-0.09(-2.85%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.07
-0.09(-2.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 3.53 | 3.22 | 3.22 | 3.59 | 3.02 | 845,557 |
| March 04, 2026 | 3.41 | 3.59 | 3.59 | 3.78 | 3.35 | 335,367 |
| March 03, 2026 | 3.43 | 3.43 | 3.43 | 3.5 | 3.33 | 188,235 |
| March 02, 2026 | 3.62 | 3.55 | 3.55 | 3.65 | 3.43 | 160,400 |
| February 27, 2026 | 3.74 | 3.62 | 3.62 | 3.8 | 3.51 | 193,450 |
| February 26, 2026 | 3.78 | 3.8 | 3.8 | 3.82 | 3.52 | 255,800 |
| February 25, 2026 | 3.69 | 3.8 | 3.8 | 3.9 | 3.62 | 285,900 |
| February 24, 2026 | 3.7 | 3.69 | 3.69 | 4 | 3.51 | 391,567 |
| February 23, 2026 | 3.42 | 3.7 | 3.7 | 3.83 | 3.2 | 625,629 |
| February 20, 2026 | 3.24 | 3.41 | 0 | 3.43 | 3.17 | 557,498 |
| February 19, 2026 | 3.21 | 3.27 | 0 | 3.3 | 3.2 | 112,700 |
| February 18, 2026 | 3.3 | 3.28 | 0 | 3.37 | 3.27 | 141,053 |
| February 17, 2026 | 3.22 | 3.31 | 0 | 3.37 | 3.15 | 234,173 |
| February 13, 2026 | 3.41 | 3.28 | 0 | 3.41 | 3.23 | 235,800 |
| February 12, 2026 | 3.29 | 3.24 | 0 | 3.33 | 3.18 | 368,200 |
| February 11, 2026 | 3.5 | 3.3 | 0 | 3.5 | 3.24 | 371,322 |
| February 10, 2026 | 3.39 | 3.5 | 0 | 3.69 | 3.37 | 404,828 |
| February 09, 2026 | 3.52 | 3.37 | 0 | 3.52 | 3.3 | 339,900 |
| February 06, 2026 | 3.42 | 3.51 | 0 | 3.64 | 3.37 | 581,800 |
| February 05, 2026 | 3.47 | 3.36 | 0 | 3.55 | 3.32 | 502,900 |
| February 04, 2026 | 3.69 | 3.51 | 0 | 3.73 | 3.41 | 1.02M |
| February 03, 2026 | 3.83 | 3.71 | 0 | 3.98 | 3.63 | 441,819 |
| February 02, 2026 | 3.64 | 3.83 | 0 | 4.01 | 3.58 | 713,645 |
| January 30, 2026 | 3.95 | 3.68 | 0 | 3.95 | 3.53 | 1.36M |
| January 29, 2026 | 4.05 | 3.95 | 0 | 4.11 | 3.84 | 389,236 |
| January 28, 2026 | 4.33 | 4.06 | 0 | 4.33 | 4.02 | 357,217 |
| January 27, 2026 | 4.43 | 4.31 | 0 | 4.54 | 4.25 | 488,200 |
| January 26, 2026 | 4.6 | 4.41 | 0 | 4.69 | 4.3 | 736,052 |
| January 23, 2026 | 4.86 | 4.6 | 0 | 4.91 | 4.53 | 459,818 |
| January 22, 2026 | 4.74 | 4.89 | 0 | 5.05 | 4.72 | 792,663 |
| January 21, 2026 | 4.73 | 4.73 | 0 | 4.88 | 4.41 | 771,841 |
| January 20, 2026 | 4.63 | 4.74 | 0 | 4.8 | 4.46 | 828,419 |
| January 16, 2026 | 4.83 | 4.69 | 0 | 5.05 | 4.67 | 563,560 |
| January 15, 2026 | 5.09 | 4.83 | 0 | 5.09 | 4.82 | 504,417 |
| January 14, 2026 | 5.15 | 5.09 | 0 | 5.34 | 4.75 | 2.46M |
| January 13, 2026 | 5.94 | 5.15 | 0 | 6.05 | 5.14 | 980,600 |
| January 12, 2026 | 6.32 | 5.95 | 0 | 6.61 | 5.91 | 922,900 |
| January 09, 2026 | 6.24 | 6.34 | 0 | 6.75 | 5.94 | 438,452 |
| January 08, 2026 | 5.96 | 6.17 | 0 | 6.27 | 5.96 | 221,447 |
| January 07, 2026 | 6.1 | 6.02 | 0 | 6.2 | 5.96 | 300,800 |
| January 06, 2026 | 6.06 | 6.09 | 0 | 6.66 | 5.85 | 493,400 |
| January 05, 2026 | 6.02 | 5.95 | 0 | 6.02 | 5.74 | 316,812 |
| January 02, 2026 | 6.12 | 6.04 | 0 | 6.3 | 5.87 | 246,235 |
| December 31, 2025 | 6.03 | 6.08 | 0 | 6.13 | 5.93 | 1.07M |
| December 30, 2025 | 5.95 | 6.01 | 0 | 6.13 | 5.84 | 299,300 |
| December 29, 2025 | 6.11 | 5.98 | 0 | 6.14 | 5.96 | 217,383 |
| December 26, 2025 | 6.21 | 6.13 | 0 | 6.34 | 6 | 227,200 |
| December 24, 2025 | 6.2 | 6.19 | 0 | 6.26 | 5.93 | 349,442 |
| December 23, 2025 | 6.6 | 6.32 | 0 | 6.62 | 6.19 | 506,200 |
| December 22, 2025 | 6.37 | 6.63 | 0 | 6.8 | 6.2 | 335,300 |
| December 19, 2025 | 6.49 | 6.43 | 0 | 6.61 | 6.37 | 268,941 |
| December 18, 2025 | 6.54 | 6.47 | 0 | 6.78 | 6.44 | 248,500 |
| December 17, 2025 | 6.72 | 6.41 | 0 | 6.82 | 6.37 | 309,711 |
| December 16, 2025 | 7.01 | 6.75 | 0 | 7.04 | 6.72 | 173,723 |