Exagen Inc. (XGN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XGN Historical Return
If you invested $1000 in Exagen Inc. (XGN) since IPO date, it would be worth $460.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $640.65, while $1000 invested 1 year ago would be worth $670.64. This corresponds to total returns of -53.95%, -35.93%, -32.94%, respectively, with annualized returns of -10.35%, -8.52%, -32.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XGN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.46 | 7.88 | 7.88 | 8.11 | 7.44 | 285,466 |
| October 20, 2026 | 7.56 | 7.41 | 7.41 | 7.61 | 7.35 | 424,956 |
| October 19, 2026 | 7.72 | 7.43 | 7.43 | 8 | 7.39 | 471,148 |
| October 16, 2026 | 8.46 | 7.72 | 7.72 | 8.55 | 7.3 | 965,808 |
| October 15, 2026 | 8.34 | 8.56 | 8.56 | 8.63 | 8.17 | 393,872 |
| October 14, 2026 | 8.35 | 8.42 | 8.42 | 9.22 | 8.32 | 611,834 |
| October 13, 2026 | 8.18 | 8.48 | 8.48 | 8.66 | 8.13 | 469,991 |
| October 12, 2026 | 8.42 | 8.25 | 8.25 | 8.49 | 8.11 | 200,901 |
| October 09, 2026 | 8.17 | 8.42 | 8.42 | 8.55 | 8.05 | 251,153 |
| October 08, 2026 | 8.24 | 8.17 | 8.17 | 8.25 | 7.98 | 362,285 |
| October 07, 2026 | 7.98 | 8.3 | 8.3 | 8.36 | 7.89 | 234,913 |
| October 06, 2026 | 8.53 | 8.19 | 8.19 | 8.7 | 8.09 | 271,751 |
| October 05, 2026 | 8.41 | 8.46 | 8.46 | 8.54 | 8.02 | 291,762 |
| October 02, 2026 | 7.99 | 8.17 | 8.17 | 8.2 | 7.78 | 617,265 |
| October 01, 2026 | 8.13 | 7.89 | 7.89 | 8.25 | 7.81 | 401,715 |
| September 30, 2026 | 8.39 | 8.13 | 8.13 | 8.41 | 8.07 | 214,196 |
| September 29, 2026 | 8.55 | 8.3 | 8.3 | 8.56 | 8.24 | 217,817 |
| September 28, 2026 | 8.65 | 8.48 | 8.48 | 8.69 | 8.45 | 230,966 |
| September 25, 2026 | 8.82 | 8.72 | 8.72 | 8.89 | 8.61 | 281,785 |
| September 24, 2026 | 8.44 | 8.74 | 8.74 | 8.86 | 8.28 | 341,393 |
| September 23, 2026 | 8.77 | 8.55 | 8.55 | 8.77 | 8.25 | 383,756 |
| September 22, 2026 | 8.71 | 8.74 | 8.74 | 8.88 | 8.53 | 264,443 |
| September 21, 2026 | 8.54 | 8.62 | 8.62 | 8.7 | 8.47 | 361,347 |
| September 18, 2026 | 7.87 | 8.41 | 8.41 | 8.42 | 7.87 | 351,685 |
| September 17, 2026 | 7.89 | 7.87 | 7.87 | 8 | 7.65 | 192,692 |
| September 16, 2026 | 7.56 | 7.78 | 7.78 | 7.94 | 7.56 | 329,241 |
| September 15, 2026 | 7.32 | 7.49 | 7.49 | 7.7 | 7.32 | 221,718 |
| September 11, 2026 | 7.1 | 7.03 | 7.03 | 7.3 | 7 | 476,509 |
| September 10, 2026 | 7.21 | 6.97 | 6.97 | 7.34 | 6.83 | 197,460 |
| September 09, 2026 | 7.31 | 7.31 | 7.31 | 7.42 | 7.18 | 149,092 |
| September 08, 2026 | 7.51 | 7.3 | 7.3 | 7.53 | 7.21 | 151,902 |
| September 04, 2026 | 7.4 | 7.58 | 7.58 | 7.62 | 7.38 | 138,170 |
| September 03, 2026 | 7.51 | 7.54 | 7.54 | 7.55 | 7.04 | 0 |
| September 02, 2026 | 7.19 | 7.51 | 7.51 | 7.65 | 7.18 | 244,295 |
| September 01, 2026 | 7.25 | 7.12 | 7.12 | 7.44 | 7.06 | 183,884 |
| August 31, 2026 | 7.33 | 7.34 | 7.34 | 7.39 | 7.04 | 350,693 |
| August 28, 2026 | 7.53 | 7.39 | 7.39 | 7.78 | 7.31 | 244,029 |
| August 27, 2026 | 7.59 | 7.52 | 7.52 | 7.77 | 7.48 | 161,653 |
| August 26, 2026 | 7.52 | 7.67 | 7.67 | 7.96 | 7.38 | 231,446 |
| August 25, 2026 | 7.68 | 7.6 | 7.6 | 7.85 | 7.58 | 197,414 |
| August 24, 2026 | 7.92 | 7.65 | 7.65 | 7.92 | 7.56 | 305,440 |
| August 21, 2026 | 7.83 | 7.92 | 7.92 | 7.99 | 7.62 | 251,711 |
| August 20, 2026 | 7.38 | 7.78 | 7.78 | 7.85 | 7.2 | 576,037 |
| August 19, 2026 | 6.7 | 7.43 | 7.43 | 7.45 | 6.7 | 0 |
| August 18, 2026 | 6.61 | 6.59 | 6.59 | 6.77 | 6.5 | 235,025 |
| August 17, 2026 | 6.62 | 6.7 | 6.7 | 6.86 | 6.56 | 739,436 |
| August 14, 2026 | 6.58 | 6.66 | 6.66 | 6.7 | 6.5 | 154,192 |
| August 13, 2026 | 6.64 | 6.58 | 6.58 | 6.76 | 6.49 | 0 |
| August 12, 2026 | 6.81 | 6.59 | 6.59 | 6.81 | 6.56 | 0 |
| August 11, 2026 | 6.6 | 6.77 | 6.77 | 6.96 | 6.59 | 0 |
| August 10, 2026 | 6.85 | 6.64 | 6.64 | 6.93 | 6.5 | 302,065 |
| August 07, 2026 | 6.68 | 6.87 | 6.87 | 6.94 | 6.48 | 0 |
| August 06, 2026 | 6.65 | 6.59 | 6.59 | 6.76 | 6.46 | 397,508 |
| August 05, 2026 | 6.58 | 6.65 | 6.65 | 7.1 | 6.39 | 1.22M |
| August 04, 2026 | 5.75 | 6.45 | 6.45 | 6.83 | 5.74 | 2.62M |
| August 03, 2026 | 4.54 | 4.68 | 4.68 | 4.78 | 4.54 | 209,104 |
| July 31, 2026 | 4.62 | 4.53 | 4.53 | 4.72 | 4.38 | 105,819 |
| July 30, 2026 | 4.4 | 4.67 | 4.67 | 4.73 | 4.4 | 98,936 |
| July 29, 2026 | 4.46 | 4.35 | 4.35 | 4.66 | 4.32 | 188,560 |
| July 28, 2026 | 4.35 | 4.45 | 4.45 | 4.49 | 4.09 | 270,176 |
AD
