Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Exagen Inc. (XGN)

5.90
+0.18
+(3.13%)
As of 2:23:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20255.666.105.615.905.9094,596
Apr 23, 20255.035.775.035.725.72203,000
Apr 22, 20254.514.914.504.844.8498,500
Apr 21, 20254.444.884.284.434.4343,600
Apr 17, 20254.524.524.264.494.4937,800
Apr 16, 20254.404.794.404.474.4766,800
Apr 15, 20254.624.694.354.414.4173,400
Apr 14, 20254.324.654.204.604.60140,500
Apr 11, 20254.234.514.104.264.2639,400
Apr 10, 20254.294.504.114.234.2328,500
Apr 9, 20253.994.593.994.404.40100,600
Apr 8, 20254.284.293.904.004.0063,500
Apr 7, 20253.844.283.824.084.0899,400
Apr 4, 20253.974.153.834.034.0348,900
Apr 3, 20254.134.413.884.274.2775,700
Apr 2, 20253.854.643.854.434.43264,400
Apr 1, 20253.544.163.493.933.93424,900
Mar 31, 20253.643.863.183.593.59106,900
Mar 28, 20254.214.483.713.843.84108,600
Mar 27, 20254.454.584.024.244.2468,100
Mar 26, 20253.864.383.594.254.25250,000
Mar 25, 20254.054.063.713.863.86169,900
Mar 24, 20253.974.053.824.054.0552,800
Mar 21, 20253.634.193.453.883.88150,800
Mar 20, 20253.703.773.413.693.6935,100
Mar 19, 20253.623.793.443.753.7544,000
Mar 18, 20253.553.643.323.623.6240,500
Mar 17, 20253.543.703.283.623.6285,800
Mar 14, 20253.443.663.443.563.5648,900
Mar 13, 20253.313.983.223.353.3568,000
Mar 12, 20253.424.103.223.333.33274,900
Mar 11, 20253.043.392.803.373.37144,900
Mar 10, 20253.163.342.772.852.8569,700
Mar 7, 20253.123.262.953.233.2319,400
Mar 6, 20253.123.253.093.133.1321,900
Mar 5, 20253.003.282.823.193.1950,800
Mar 4, 20252.953.152.673.013.01110,800
Mar 3, 20253.313.583.003.063.06233,200
Feb 28, 20253.523.673.313.463.46110,000
Feb 27, 20253.563.833.533.553.5567,900
Feb 26, 20253.443.663.323.523.52108,200
Feb 25, 20253.573.623.353.453.4541,600
Feb 24, 20253.593.633.453.603.6031,100
Feb 21, 20253.773.963.523.583.5854,800
Feb 20, 20253.813.943.663.783.7847,000
Feb 19, 20253.813.923.633.843.8490,600
Feb 18, 20254.234.363.733.773.77119,400
Feb 14, 20254.344.554.204.234.2355,500
Feb 13, 20254.314.474.154.274.2781,500
Feb 12, 20254.704.754.204.324.32153,600
Feb 11, 20254.784.884.704.794.7954,200
Feb 10, 20255.205.234.724.804.8099,100
Feb 7, 20255.325.414.965.165.1699,200
Feb 6, 20255.485.555.015.275.2797,400
Feb 5, 20255.055.704.615.335.33419,700
Feb 4, 20254.355.354.335.025.021,103,700
Feb 3, 20253.824.123.803.883.8874,000
Jan 31, 20254.094.264.004.004.0074,300
Jan 30, 20254.144.173.994.104.1036,500
Jan 29, 20254.074.193.984.074.0747,100
Jan 28, 20253.984.113.874.064.0651,500
Jan 27, 20254.024.163.914.044.0495,600
Jan 24, 20253.954.183.864.004.00238,600
Jan 23, 20254.014.223.833.993.99122,300
Jan 22, 20254.074.173.864.044.0487,300
Jan 21, 20254.054.203.724.014.01198,900
Jan 17, 20253.084.093.043.993.99817,600
Jan 16, 20253.123.123.003.063.0658,400
Jan 15, 20253.033.162.763.123.1295,500
Jan 14, 20253.123.242.923.003.00240,200
Jan 13, 20253.173.303.023.123.1279,500
Jan 10, 20253.233.313.053.173.1753,300
Jan 8, 20253.203.413.203.293.2980,700
Jan 7, 20253.263.393.193.273.27122,900
Jan 6, 20253.553.733.323.393.39173,500
Jan 3, 20253.053.983.003.583.58482,100
Jan 2, 20254.074.283.003.093.09744,600
Dec 31, 20244.224.443.954.104.1093,100
Dec 30, 20244.754.994.094.284.28146,300
Dec 27, 20245.005.204.564.714.71107,900
Dec 26, 20245.065.394.705.045.04127,500
Dec 24, 20245.105.304.685.025.0265,800
Dec 23, 20245.195.414.784.954.9589,500
Dec 20, 20244.725.184.725.155.1579,200
Dec 19, 20245.605.604.714.714.71166,400
Dec 18, 20245.885.965.355.525.52225,600
Dec 17, 20246.026.125.605.805.80197,100
Dec 16, 20246.186.225.846.006.00316,600
Dec 13, 20246.006.195.735.785.78249,700
Dec 12, 20245.496.215.215.735.73706,700
Dec 11, 20244.235.254.235.115.11438,100
Dec 10, 20244.504.574.234.234.2355,800
Dec 9, 20244.674.734.404.424.4265,600
Dec 6, 20244.444.714.444.554.5552,100
Dec 5, 20244.504.774.424.424.4225,300
Dec 4, 20244.754.834.484.494.49124,700
Dec 3, 20244.474.954.304.704.70229,400
Dec 2, 20244.484.493.894.194.1994,600
Nov 29, 20243.884.003.723.973.9722,800
Nov 27, 20243.943.973.803.843.8423,800
Nov 26, 20244.074.263.903.943.9447,200
Nov 25, 20244.214.374.024.054.0554,900
Nov 22, 20243.954.423.914.104.10120,400
Nov 21, 20244.724.833.853.923.92153,700
Nov 20, 20243.794.233.304.204.20771,100
Nov 19, 20243.003.552.943.533.5394,100
Nov 18, 20243.063.082.783.003.0046,200
Nov 15, 20242.923.082.772.982.9843,200
Nov 14, 20242.722.942.722.902.9034,000
Nov 13, 20242.922.972.702.752.7528,900
Nov 12, 20242.902.902.622.792.7945,400
Nov 11, 20242.873.102.852.972.9747,000
Nov 8, 20242.632.902.632.852.8520,900
Nov 7, 20242.502.692.432.602.6025,700
Nov 6, 20242.382.522.382.522.525,600
Nov 5, 20242.472.582.452.462.468,400
Nov 4, 20242.582.622.412.472.479,500
Nov 1, 20242.392.572.382.572.5749,100
Oct 31, 20242.522.592.402.432.4320,700
Oct 30, 20242.552.592.482.512.5113,900
Oct 29, 20242.632.632.552.592.5916,700
Oct 28, 20242.702.872.612.612.6114,600
Oct 25, 20242.742.812.652.692.6910,500
Oct 24, 20242.742.842.712.842.846,200
Oct 23, 20242.832.882.712.742.748,000
Oct 22, 20242.812.842.772.832.834,000
Oct 21, 20242.942.982.792.802.8017,700
Oct 18, 20242.782.952.782.882.8813,000
Oct 17, 20242.772.822.712.722.7210,000
Oct 16, 20242.702.812.652.812.8124,800
Oct 15, 20242.732.812.642.702.7029,400
Oct 14, 20242.702.832.642.702.7014,700
Oct 11, 20242.752.762.652.652.654,500
Oct 10, 20242.762.762.652.702.709,900
Oct 9, 20242.782.892.642.722.7225,900
Oct 8, 20242.932.972.742.752.7524,200
Oct 7, 20242.962.992.792.942.9415,700
Oct 4, 20242.953.032.893.003.0015,500
Oct 3, 20242.873.012.842.962.9614,300
Oct 2, 20242.892.982.842.872.8713,000
Oct 1, 20242.973.042.852.852.8550,100
Sep 30, 20243.033.122.983.093.0924,500
Sep 27, 20243.183.183.013.143.1444,500
Sep 26, 20242.963.142.963.143.1425,500
Sep 25, 20243.053.092.902.982.9820,700
Sep 24, 20243.113.143.023.043.0411,700
Sep 23, 20242.973.142.893.103.1033,300
Sep 20, 20242.772.982.752.962.9634,300
Sep 19, 20242.892.922.762.852.8521,700
Sep 18, 20242.762.912.762.842.8444,900
Sep 17, 20242.922.972.772.772.7724,100
Sep 16, 20242.983.052.882.932.9324,100
Sep 13, 20243.003.102.912.962.9632,500
Sep 12, 20242.983.102.943.013.0117,700
Sep 11, 20242.953.102.843.033.0344,100
Sep 10, 20243.133.212.812.952.9569,700
Sep 9, 20243.083.283.063.083.08112,200
Sep 6, 20243.483.523.073.143.1462,000
Sep 5, 20242.973.422.973.423.4270,500
Sep 4, 20242.863.032.852.952.9535,200
Sep 3, 20242.872.952.852.902.9021,600
Aug 30, 20242.963.082.912.982.9819,400
Aug 29, 20242.963.132.812.992.9948,100
Aug 28, 20242.962.972.712.892.8963,600
Aug 27, 20243.113.232.933.003.0019,000
Aug 26, 20243.123.293.013.083.0823,500
Aug 23, 20243.063.202.993.123.1213,500
Aug 22, 20243.133.243.023.053.0528,600
Aug 21, 20242.963.112.963.073.0719,200
Aug 20, 20243.193.212.903.013.0191,300
Aug 19, 20243.143.363.143.203.2048,000
Aug 16, 20242.763.212.603.143.14143,300
Aug 15, 20242.863.002.792.832.8359,500
Aug 14, 20243.003.002.752.862.8658,600
Aug 13, 20243.423.452.863.053.05145,900
Aug 12, 20243.603.713.153.363.36288,800
Aug 9, 20242.813.462.683.383.38404,000
Aug 8, 20242.432.782.432.762.7679,600
Aug 7, 20242.422.622.422.452.4566,100
Aug 6, 20242.402.532.242.402.40164,500
Aug 5, 20241.962.601.782.402.40407,700
Aug 2, 20242.042.122.012.042.0444,400
Aug 1, 20241.962.041.962.012.0126,000
Jul 31, 20242.022.021.901.951.9511,300
Jul 30, 20241.962.031.961.991.9925,600
Jul 29, 20242.002.051.971.991.999,000
Jul 26, 20242.012.042.002.012.0112,500
Jul 25, 20241.952.051.942.032.0345,400
Jul 24, 20241.962.001.961.961.968,100
Jul 23, 20241.882.001.851.991.99102,700
Jul 22, 20241.981.981.811.921.9240,500
Jul 19, 20242.002.011.961.961.965,300
Jul 18, 20242.072.101.931.931.9329,400
Jul 17, 20242.102.152.012.052.0526,800
Jul 16, 20241.992.211.972.162.1690,300
Jul 15, 20241.971.991.961.981.9821,500
Jul 12, 20241.941.971.901.931.938,900
Jul 11, 20241.861.971.861.931.9314,700
Jul 10, 20241.891.891.831.861.8616,600
Jul 9, 20241.791.891.761.891.8924,900
Jul 8, 20241.751.871.751.771.7711,200
Jul 5, 20241.781.781.711.741.7415,500
Jul 3, 20241.761.811.751.811.817,400
Jul 2, 20241.801.861.711.781.7818,100
Jul 1, 20241.811.831.801.811.816,200
Jun 28, 20241.881.881.821.821.8217,900
Jun 27, 20241.851.891.821.851.859,600
Jun 26, 20241.861.871.811.861.8624,400
Jun 25, 20241.871.931.871.891.896,600
Jun 24, 20241.941.951.901.901.9015,800
Jun 21, 20241.951.971.871.961.9636,500
Jun 20, 20241.931.971.861.961.9625,700
Jun 18, 20241.981.991.871.921.9222,800
Jun 17, 20241.972.061.932.042.0433,500
Jun 14, 20241.951.961.891.961.9644,500
Jun 13, 20241.962.001.951.981.9813,400
Jun 12, 20242.042.051.971.971.979,600
Jun 11, 20242.002.031.962.022.0210,500
Jun 10, 20242.052.051.991.991.9911,100
Jun 7, 20242.042.072.012.022.0217,000
Jun 6, 20242.042.082.002.042.0412,400
Jun 5, 20241.942.101.942.052.0567,700
Jun 4, 20241.931.981.921.961.9621,500
Jun 3, 20241.921.981.921.971.9757,700
May 31, 20241.941.981.921.951.9525,000
May 30, 20241.952.001.901.921.9245,400
May 29, 20241.931.971.861.911.9113,400
May 28, 20241.891.981.881.931.9316,700
May 24, 20241.991.991.861.861.8637,700
May 23, 20241.882.001.822.002.0068,900
May 22, 20241.891.971.801.871.8740,400
May 21, 20241.841.991.831.901.90152,600
May 20, 20241.881.891.801.871.8733,200
May 17, 20241.891.931.831.881.8831,300
May 16, 20241.921.941.781.891.8976,900
May 15, 20241.761.991.671.911.91144,800
May 14, 20241.632.001.631.761.76351,300
May 13, 20241.581.681.491.641.64190,800
May 10, 20241.401.581.381.571.5789,000
May 9, 20241.401.411.371.411.4115,200
May 8, 20241.371.401.351.401.4010,800
May 7, 20241.381.421.361.361.3622,800
May 6, 20241.401.411.381.381.3814,800
May 3, 20241.381.421.361.401.4010,400
May 2, 20241.351.401.351.381.3816,700
May 1, 20241.321.401.321.361.3623,700
Apr 30, 20241.411.411.341.381.387,700
Apr 29, 20241.411.421.351.411.4110,100
Apr 26, 20241.411.411.381.411.413,500
Apr 25, 20241.361.411.361.411.4117,200
Apr 24, 20241.371.411.371.381.382,600

Related Tickers

STIM Neuronetics, Inc.
4.2550
+1.55%
 
NOTV Inotiv, Inc.
1.9250
+8.76%
 
CRL Charles River Laboratories International, Inc.
114.88
+5.39%
 
MYGN Myriad Genetics, Inc.
7.30
+0.14%
 
VCYT Veracyte, Inc.
32.00
+1.68%
 
WGS GeneDx Holdings Corp.
108.57
+2.72%
 
CDNA CareDx, Inc
18.23
+2.16%
 
FLGT Fulgent Genetics, Inc.
18.86
-0.24%
 
GRAL GRAIL, Inc.
37.03
+9.68%
 
NEOG Neogen Corporation
5.23
+6.20%