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

Exagen Inc (NQ: XGN )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 2.380 2.474 2.380 2.400 17,703 -0.02(-0.83%)
Dec 29, 2022 2.330 2.570 2.330 2.420 62,804 +0.03(+1.26%)
Dec 28, 2022 2.390 2.450 2.360 2.390 21,391 +0.01(+0.42%)
Dec 27, 2022 2.410 2.440 2.370 2.380 20,862 -0.07(-2.86%)
Dec 23, 2022 2.390 2.450 2.390 2.450 17,475 +0.00(+0.00%)
Dec 22, 2022 2.440 2.450 2.360 2.450 20,192 +0.01(+0.41%)
Dec 21, 2022 2.440 2.450 2.381 2.440 40,177 +0.02(+0.83%)
Dec 20, 2022 2.360 2.480 2.350 2.420 18,116 +0.03(+1.26%)
Dec 19, 2022 2.440 2.494 2.370 2.390 21,156 -0.08(-3.24%)
Dec 16, 2022 2.440 2.520 2.400 2.470 22,558 -0.01(-0.40%)
Dec 15, 2022 2.520 2.540 2.400 2.480 35,792 -0.04(-1.59%)
Dec 14, 2022 2.630 2.740 2.520 2.520 27,281 -0.14(-5.26%)
Dec 13, 2022 2.740 2.850 2.660 2.660 37,251 -0.06(-2.21%)
Dec 12, 2022 2.860 2.889 2.650 2.720 48,287 -0.01(-0.37%)
Dec 09, 2022 2.700 2.989 2.650 2.730 185,642 +0.16(+6.23%)
Dec 08, 2022 2.330 2.760 2.260 2.570 163,006 +0.27(+11.74%)
Dec 07, 2022 2.350 2.370 2.250 2.300 35,436 -0.11(-4.56%)
Dec 06, 2022 2.440 2.567 2.300 2.410 43,649 -0.02(-0.82%)
Dec 05, 2022 2.490 2.490 2.300 2.430 38,943 -0.06(-2.41%)
Dec 02, 2022 2.590 2.679 2.410 2.490 68,624 -0.13(-5.14%)
Dec 01, 2022 2.710 2.815 2.610 2.625 96,696 -0.08(-2.78%)
Nov 30, 2022 2.830 2.900 2.671 2.700 89,092 -0.19(-6.57%)
Nov 29, 2022 2.930 2.930 2.740 2.890 106,146 -0.01(-0.34%)
Nov 28, 2022 2.810 2.950 2.655 2.900 196,592 -0.14(-4.61%)
Nov 25, 2022 3.780 3.849 3.005 3.040 968,981 -0.36(-10.59%)
Nov 23, 2022 2.600 3.850 2.500 3.400 408,928 +0.85(+33.33%)
Nov 22, 2022 2.820 2.820 2.550 2.550 30,246 -0.18(-6.59%)
Nov 21, 2022 2.920 2.920 2.600 2.730 31,464 -0.21(-7.14%)
Nov 18, 2022 2.980 3.348 2.810 2.940 36,668 -0.13(-4.23%)
Nov 17, 2022 3.230 3.530 3.000 3.070 121,885 -0.33(-9.71%)
Nov 16, 2022 3.010 4.200 3.010 3.400 1,295,693 +0.41(+13.71%)
Nov 15, 2022 2.250 3.090 2.250 2.990 212,968 +0.89(+42.38%)
Nov 14, 2022 2.300 2.325 2.100 2.100 57,795 -0.17(-7.49%)
Nov 11, 2022 2.220 2.418 2.170 2.270 31,630 +0.08(+3.65%)
Nov 10, 2022 2.330 2.346 2.170 2.190 32,817 -0.10(-4.37%)
Nov 09, 2022 2.330 2.335 2.250 2.290 4,496 -0.07(-2.97%)
Nov 08, 2022 2.340 2.420 2.150 2.360 28,239 -0.03(-1.26%)
Nov 07, 2022 2.370 2.408 2.160 2.390 40,657 +0.06(+2.58%)
Nov 04, 2022 2.480 2.480 2.270 2.330 39,980 -0.04(-1.69%)
Nov 03, 2022 2.360 2.490 2.355 2.370 56,676 -0.03(-1.25%)
Nov 02, 2022 2.401 2.588 2.320 2.400 20,412 -0.04(-1.64%)
Nov 01, 2022 2.600 2.620 2.350 2.440 397,929 -0.01(-0.41%)
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%)
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.