Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exagen Inc (NQ: XGN )

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.580 2.820 2.412 2.450 22,772 -0.11(-4.30%)
Oct 28, 2022 2.500 2.600 2.370 2.560 111,368 +0.04(+1.59%)
Oct 27, 2022 2.520 2.530 2.360 2.520 92,488 +0.10(+4.13%)
Oct 26, 2022 2.480 2.550 2.410 2.420 26,336 +0.03(+1.26%)
Oct 25, 2022 2.400 2.492 2.360 2.390 23,534 +0.03(+1.27%)
Oct 24, 2022 2.430 2.580 2.360 2.360 21,472 -0.05(-2.07%)
Oct 21, 2022 2.420 2.680 2.400 2.410 58,868 -0.01(-0.41%)
Oct 20, 2022 2.410 2.530 2.360 2.420 17,930 +0.03(+1.26%)
Oct 19, 2022 2.480 2.790 2.390 2.390 8,320 -0.11(-4.40%)
Oct 18, 2022 2.650 2.650 2.495 2.500 8,501 -0.02(-0.79%)
Oct 17, 2022 2.520 2.680 2.360 2.520 18,526 +0.09(+3.70%)
Oct 14, 2022 2.660 2.917 2.400 2.430 27,031 -0.18(-6.90%)
Oct 13, 2022 2.520 2.680 2.400 2.610 21,409 -0.04(-1.54%)
Oct 12, 2022 2.540 2.810 2.372 2.651 50,713 +0.20(+8.20%)
Oct 11, 2022 2.630 2.710 2.450 2.450 13,115 -0.17(-6.49%)
Oct 10, 2022 2.770 2.877 2.570 2.620 19,798 -0.09(-3.32%)
Oct 07, 2022 2.920 3.103 2.700 2.710 26,214 -0.09(-3.21%)
Oct 06, 2022 3.230 3.230 2.800 2.800 12,028 -0.04(-1.41%)
Oct 05, 2022 3.310 3.320 2.830 2.840 16,703 -0.02(-0.70%)
Oct 04, 2022 2.890 3.120 2.730 2.860 21,128 +0.06(+2.14%)
Oct 03, 2022 2.800 2.980 2.790 2.800 18,886 +0.09(+3.32%)
Sep 30, 2022 2.790 2.890 2.680 2.710 61,713 -0.01(-0.37%)
Sep 29, 2022 2.830 2.910 2.720 2.720 11,207 -0.11(-3.89%)
Sep 28, 2022 2.770 2.960 2.830 2.830 33,964 +0.14(+5.20%)
Sep 27, 2022 3.120 3.132 2.650 2.690 15,898 -0.41(-13.23%)
Sep 26, 2022 3.390 3.390 2.963 3.100 10,553 -0.33(-9.70%)
Sep 23, 2022 3.500 3.570 3.377 3.433 5,780 -0.16(-4.37%)
Sep 22, 2022 3.766 3.920 3.469 3.590 7,648 -0.36(-9.11%)
Sep 21, 2022 4.250 4.378 3.690 3.950 27,825 -0.44(-10.02%)
Sep 20, 2022 4.320 4.390 4.280 4.390 3,600 +0.07(+1.62%)
Sep 19, 2022 4.410 4.465 4.320 4.320 3,400 -0.41(-8.67%)
Sep 16, 2022 4.500 4.730 4.392 4.730 35,709 -0.01(-0.21%)
Sep 15, 2022 4.550 4.750 4.395 4.740 11,042 +0.22(+4.87%)
Sep 14, 2022 4.540 4.630 4.520 4.520 13,536 -0.11(-2.38%)
Sep 13, 2022 4.480 4.630 4.400 4.630 4,155 +0.05(+1.20%)
Sep 12, 2022 4.460 4.620 4.420 4.575 10,959 +0.19(+4.21%)
Sep 09, 2022 4.580 4.580 4.370 4.390 4,382 -0.07(-1.57%)
Sep 08, 2022 4.360 4.510 4.310 4.460 5,328 -0.01(-0.22%)
Sep 07, 2022 4.325 4.470 4.260 4.470 6,631 +0.08(+1.82%)
Sep 06, 2022 4.490 4.591 4.270 4.390 7,676 -0.13(-2.88%)
Sep 02, 2022 4.600 4.600 4.320 4.520 4,335 +0.15(+3.43%)
Sep 01, 2022 4.250 4.500 4.210 4.370 21,412 -0.16(-3.53%)
Aug 31, 2022 4.570 4.670 4.450 4.530 5,527 -0.07(-1.52%)
Aug 30, 2022 4.620 4.700 4.510 4.600 5,009 +0.04(+0.88%)
Aug 29, 2022 4.690 4.690 4.486 4.560 4,123 +0.02(+0.44%)
Aug 26, 2022 4.580 4.758 4.420 4.540 4,999 -0.18(-3.75%)
Aug 25, 2022 4.540 4.720 4.497 4.717 4,287 +0.18(+3.90%)
Aug 24, 2022 4.390 4.770 4.390 4.540 19,340 +0.14(+3.18%)
Aug 23, 2022 4.410 4.420 4.300 4.400 20,425 -0.02(-0.45%)
Aug 22, 2022 4.440 4.500 4.300 4.420 5,872 +0.04(+0.91%)
Aug 19, 2022 4.560 4.670 4.250 4.380 22,453 -0.21(-4.58%)
Aug 18, 2022 4.770 4.786 4.500 4.590 17,003 -0.26(-5.36%)
Aug 17, 2022 4.890 5.160 4.810 4.850 20,504 -0.13(-2.61%)
Aug 16, 2022 4.990 5.206 4.840 4.980 19,921 -0.07(-1.39%)
Aug 15, 2022 5.190 5.320 4.905 5.050 72,726 -0.14(-2.70%)
Aug 12, 2022 5.140 5.490 5.000 5.190 19,191 -0.03(-0.57%)
Aug 11, 2022 5.330 5.530 5.090 5.220 19,317 -0.06(-1.14%)
Aug 10, 2022 5.400 5.730 5.037 5.280 35,089 -0.03(-0.56%)
Aug 09, 2022 6.500 6.500 5.094 5.310 45,749 -0.87(-14.01%)
Aug 08, 2022 6.270 6.480 6.070 6.175 21,656 -0.17(-2.60%)
Aug 05, 2022 7.800 7.880 5.410 6.340 73,886 -1.96(-23.61%)
Aug 04, 2022 8.070 8.300 7.930 8.300 5,072 +0.34(+4.27%)
Aug 03, 2022 8.050 8.290 7.960 7.960 5,817 +0.34(+4.46%)
Aug 02, 2022 7.800 7.980 7.610 7.620 5,848 -0.14(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.