Exagen Inc. - Common Stock (XGN)

5.2600
-1.8400 (-25.92%)
NASDAQ · Last Trade: Nov 10th, 9:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Exagen Inc. - Common Stock (XGN)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20266.256.304.615.262,191,4405.26
11/09/20265.907.195.907.10672,1097.10
11/06/20267.617.905.695.811,196,2135.81
11/05/20268.438.487.467.60411,6847.60
11/04/20268.528.678.318.51131,6288.51
11/03/20268.398.718.308.3496,6808.34
11/02/20268.598.678.218.39243,0948.39
10/30/20268.588.628.288.59394,0158.59
10/29/20268.348.888.348.70378,3528.70
10/28/20267.808.507.718.40348,4728.40
10/27/20267.577.847.467.78180,7097.78
10/26/20267.207.597.057.47191,3777.47
10/23/20267.437.467.177.27222,7947.27
10/22/20267.727.827.257.48219,1577.48
10/21/20267.468.117.447.88285,8167.88
10/20/20267.567.617.357.41424,9887.41
10/19/20267.728.007.397.43471,1497.43
10/16/20268.468.557.307.72966,1877.72
10/15/20268.348.638.178.56393,8738.56
10/14/20268.359.228.328.42613,1788.42
10/13/20268.188.668.138.48469,9938.48
10/12/20268.208.498.118.25201,3968.25
10/09/20268.178.557.988.42251,1548.42
10/08/20268.248.257.988.17362,2858.17
10/07/20267.988.367.898.30234,9138.30
10/06/20268.538.708.098.19271,7518.19
10/05/20268.418.548.028.46291,7628.46
10/02/20267.998.207.788.17617,3688.17
10/01/20268.138.257.817.89401,7187.89
9/30/20268.398.418.078.13214,2228.13
9/29/20268.558.568.248.30217,8188.30
9/28/20268.658.698.458.48230,9688.48
9/25/20268.828.898.618.72281,9868.72
9/24/20268.448.868.288.74341,4268.74
9/23/20268.778.778.258.55383,7898.55
9/22/20268.718.888.538.74265,1228.74
9/21/20268.598.708.368.62361,6538.62
9/18/20267.878.427.878.41351,7278.41
9/17/20267.898.007.657.87195,1517.87
9/16/20267.567.947.567.78329,5257.78
9/15/20267.327.707.327.49221,7187.49
9/14/20266.977.386.917.35192,5937.35
9/11/20267.107.297.007.03476,7177.03
9/10/20267.217.346.836.97197,4616.97
9/09/20267.317.427.187.31149,0947.31
9/08/20267.517.537.217.30151,9037.30
9/04/20267.407.627.387.58138,1737.58
9/03/20267.517.657.047.54294,8177.54
9/02/20267.197.657.187.51244,2967.51
9/01/20267.257.447.067.12183,9217.12
8/31/20267.337.397.047.34350,6947.34
8/28/20267.537.787.317.39244,0307.39
8/27/20267.597.777.477.52161,7037.52
8/26/20267.527.967.387.67231,4517.67
8/25/20267.687.857.587.60197,4687.60
8/24/20267.927.927.567.65309,1627.65
8/21/20267.837.997.627.92252,0227.92
8/20/20267.387.857.207.78576,2757.78
8/19/20266.707.456.707.43471,1777.43
8/18/20266.616.776.506.59235,7176.59
8/17/20266.626.866.566.70739,4376.70
8/14/20266.586.706.506.66154,2956.66
8/13/20266.646.756.496.58321,5866.58
8/12/20266.816.816.566.59226,9056.59
8/11/20266.606.976.596.77305,4436.77