Dark

XGN
Exagen Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

5.71USD-7.305%(-0.45)357,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

6.30USD+2.273%(+0.14)345

After-hours

May 8, 2025 4:23:30 PM EDT

6.29USD+2.443%(+0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	6.1400	6.310000	5.5100	5.7100	-7.305%	357,669	0.000%
2025-05-08	6.7450	6.960000	5.8700	6.1600	-9.810%	2,118,151	-7.305%
2025-05-07	6.3900	7.200000	6.3113	6.8300	+6.386%	711,688	-16.398%
2025-05-06	6.1800	6.840000	6.1700	6.4200	+2.720%	336,396	-11.059%
2025-05-05	6.2000	6.250000	5.5800	6.2500	+3.821%	275,763	-8.640%
2025-05-02	6.2900	6.290000	5.6400	6.0200	-1.954%	164,164	-5.150%
2025-05-01	6.2700	6.335400	5.8600	6.1400	-1.445%	211,024	-7.003%
2025-04-30	6.6700	6.728000	6.2100	6.2300	-9.448%	327,552	-8.347%
2025-04-29	6.7400	7.000000	6.1100	6.8800	+3.459%	323,328	-17.006%
2025-04-28	6.3400	6.710000	5.8200	6.6500	+7.085%	228,938	-14.135%
2025-04-25	5.8700	6.230000	5.7022	6.2100	+6.154%	138,502	-8.052%
2025-04-24	5.6600	6.100000	5.6050	5.8500	+2.273%	122,945	-2.393%
2025-04-23	5.0300	5.767700	5.0300	5.7200	+18.182%	203,351	-0.175%
2025-04-22	4.5100	4.915000	4.5000	4.8400	+9.255%	98,476	+17.975%
2025-04-21	4.4400	4.879900	4.2800	4.4300	-1.336%	43,577	+28.894%
2025-04-17	4.5200	4.520000	4.2575	4.4900	+0.447%	37,843	+27.171%
2025-04-16	4.4000	4.789900	4.4000	4.4700	+1.361%	66,773	+27.740%
2025-04-15	4.6200	4.690000	4.3500	4.4100	-4.130%	73,444	+29.478%
2025-04-14	4.3200	4.650000	4.2000	4.6000	+7.981%	140,500	+24.130%
2025-04-11	4.2300	4.510000	4.1000	4.2600	+0.709%	39,434	+34.038%
2025-04-10	4.2900	4.500000	4.1118	4.2300	-3.864%	28,522	+34.988%
2025-04-09	3.9900	4.590000	3.9900	4.4000	+10.000%	100,591	+29.773%
2025-04-08	4.2800	4.290000	3.9000	4.0000	-1.961%	63,452	+42.750%
2025-04-07	3.8400	4.278900	3.8201	4.0800	+1.241%	99,407	+39.951%
2025-04-04	3.9700	4.150000	3.8301	4.0300	-5.621%	49,019	+41.687%
2025-04-03	4.1300	4.410000	3.8800	4.2700	-3.612%	75,704	+33.724%
2025-04-02	3.8500	4.640000	3.8500	4.4300	+12.723%	264,363	+28.894%
2025-04-01	3.5400	4.160000	3.4900	3.9300	+9.471%	424,941	+45.293%
2025-03-31	3.6400	3.860300	3.1800	3.5900	-6.510%	106,894	+59.053%
2025-03-28	4.2100	4.479900	3.7100	3.8400	-9.434%	108,564	+48.698%
2025-03-27	4.4500	4.580000	4.0200	4.2400	-0.235%	68,055	+34.670%
2025-03-26	3.8600	4.380000	3.5913	4.2500	+10.104%	250,032	+34.353%
2025-03-25	4.0500	4.060000	3.7100	3.8600	-4.691%	169,887	+47.927%
2025-03-24	3.9700	4.050000	3.8200	4.0500	+4.381%	52,809	+40.988%
2025-03-21	3.6300	4.190000	3.4500	3.8800	+5.149%	150,829	+47.165%
2025-03-20	3.7000	3.769900	3.4100	3.6900	-1.600%	35,115	+54.743%
2025-03-19	3.6200	3.790000	3.4400	3.7500	+3.591%	44,000	+52.267%
2025-03-18	3.5500	3.640000	3.3200	3.6200	0.000%	40,498	+57.735%
2025-03-17	3.5400	3.699200	3.2800	3.6200	+1.685%	85,817	+57.735%
2025-03-14	3.4400	3.660000	3.4400	3.5600	+6.269%	48,899	+60.393%
2025-03-13	3.3100	3.980000	3.2250	3.3500	+0.601%	68,026	+70.448%
2025-03-12	3.4200	4.100000	3.2200	3.3300	-1.187%	274,930	+71.471%
2025-03-11	3.0400	3.390000	2.8000	3.3700	+18.246%	144,948	+69.436%
2025-03-10	3.1600	3.340000	2.7700	2.8500	-11.765%	69,725	+100.351%
2025-03-07	3.1200	3.258900	2.9503	3.2300	+3.195%	19,431	+76.780%
2025-03-06	3.1200	3.250000	3.0900	3.1300	-1.881%	22,162	+82.428%
2025-03-05	3.0000	3.280000	2.8200	3.1900	+5.980%	50,802	+78.997%
2025-03-04	2.9500	3.150000	2.6701	3.0100	-1.634%	110,843	+89.701%
2025-03-03	3.3100	3.580000	3.0000	3.0600	-11.561%	233,194	+86.601%
2025-02-28	3.5200	3.670000	3.3100	3.4600	-2.535%	110,011	+65.029%
2025-02-27	3.5600	3.830000	3.5300	3.5500	+0.852%	67,935	+60.845%
2025-02-26	3.4400	3.660000	3.3200	3.5200	+2.029%	108,150	+62.216%
2025-02-25	3.5700	3.622000	3.3500	3.4500	-4.167%	41,644	+65.507%
2025-02-24	3.5900	3.631500	3.4500	3.6000	+0.559%	31,111	+58.611%
2025-02-21	3.7700	3.961100	3.5200	3.5800	-5.291%	54,903	+59.497%
2025-02-20	3.8100	3.940000	3.6650	3.7800	-1.563%	46,982	+51.058%
2025-02-19	3.8100	3.920000	3.6300	3.8400	+1.992%	90,588	+48.698%
2025-02-18	4.2300	4.360000	3.7300	3.7650	-10.993%	119,494	+51.660%
2025-02-14	4.3400	4.552300	4.2000	4.2300	-0.937%	55,595	+34.988%
2025-02-13	4.3100	4.470000	4.1500	4.2700	-1.157%	81,626	+33.724%
2025-02-12	4.7000	4.750000	4.2000	4.3200	-9.812%	153,635	+32.176%
2025-02-11	4.7800	4.884000	4.7000	4.7900	-0.208%	54,179	+19.207%
2025-02-10	5.2000	5.230000	4.7202	4.8000	-6.977%	99,120	+18.958%
2025-02-07	5.3200	5.410000	4.9600	5.1600	-2.087%	99,213	+10.659%
2025-02-06	5.4800	5.550000	5.0100	5.2700	-1.126%	97,531	+8.349%
2025-02-05	5.0500	5.700000	4.6100	5.3300	+6.175%	419,844	+7.129%
2025-02-04	4.3500	5.350000	4.3291	5.0200	+29.381%	1,103,707	+13.745%
2025-02-03	3.8200	4.119900	3.8000	3.8800	-3.000%	73,996	+47.165%
2025-01-31	4.0900	4.260000	4.0000	4.0000	-2.439%	74,480	+42.750%
2025-01-30	4.1400	4.170000	3.9901	4.1000	+0.737%	36,544	+39.268%
2025-01-29	4.0700	4.190000	3.9800	4.0700	+0.246%	47,176	+40.295%
2025-01-28	3.9800	4.110000	3.8731	4.0600	+0.495%	51,489	+40.640%
2025-01-27	4.0200	4.160000	3.9100	4.0400	+1.000%	95,449	+41.337%
2025-01-24	3.9500	4.176800	3.8600	4.0000	+0.251%	238,651	+42.750%
2025-01-23	4.0100	4.220000	3.8300	3.9900	-1.238%	122,318	+43.108%
2025-01-22	4.0700	4.170000	3.8628	4.0400	+0.748%	87,346	+41.337%
2025-01-21	4.0500	4.200000	3.7200	4.0100	+0.501%	198,926	+42.394%
2025-01-17	3.0800	4.090000	3.0401	3.9900	+30.392%	817,617	+43.108%
2025-01-16	3.1200	3.120000	3.0000	3.0600	-1.923%	58,361	+86.601%
2025-01-15	3.0300	3.160000	2.7600	3.1200	+4.000%	95,528	+83.013%
2025-01-14	3.1200	3.240000	2.9200	3.0000	-3.846%	240,154	+90.333%
2025-01-13	3.1700	3.300400	3.0200	3.1200	-1.577%	79,519	+83.013%
2025-01-10	3.2300	3.310000	3.0500	3.1700	-3.647%	53,305	+80.126%
2025-01-08	3.2000	3.415000	3.2000	3.2900	+0.612%	80,740	+73.556%
2025-01-07	3.2600	3.390000	3.1900	3.2700	-3.540%	123,140	+74.618%
2025-01-06	3.5500	3.730000	3.3200	3.3900	-5.307%	173,497	+68.437%
2025-01-03	3.0500	3.980000	3.0000	3.5800	+15.858%	482,182	+59.497%
2025-01-02	4.0700	4.278500	3.0000	3.0900	-24.634%	744,609	+84.790%
2024-12-31	4.2200	4.440000	3.9500	4.1000	-4.206%	93,120	+39.268%
2024-12-30	4.7500	4.988300	4.0900	4.2800	-9.130%	146,318	+33.411%
2024-12-27	5.0000	5.195000	4.5600	4.7100	-6.548%	107,927	+21.231%
2024-12-26	5.0600	5.390000	4.6973	5.0400	+0.398%	127,480	+13.294%
2024-12-24	5.1000	5.300000	4.6800	5.0200	+1.414%	65,825	+13.745%
2024-12-23	5.1900	5.410000	4.7850	4.9500	-3.883%	89,536	+15.354%
2024-12-20	4.7200	5.180000	4.7200	5.1500	+9.342%	77,361	+10.874%
2024-12-19	5.6000	5.600000	4.7100	4.7100	-14.674%	167,010	+21.231%
2024-12-18	5.8800	5.960000	5.3500	5.5200	-4.828%	225,578	+3.442%
2024-12-17	6.0200	6.120000	5.6000	5.8000	-3.333%	197,257	-1.552%
2024-12-16	6.1800	6.220000	5.8446	6.0000	+3.896%	316,622	-4.833%
2024-12-13	6.0000	6.190000	5.7300	5.7750	+0.785%	249,656	-1.126%
2024-12-12	5.4900	6.210000	5.2100	5.7300	+12.023%	706,656	-0.349%
2024-12-11	4.2300	5.250000	4.2300	5.1150	+20.922%	438,082	+11.632%
2024-12-10	4.5000	4.575400	4.2300	4.2300	-4.299%	55,875	+34.988%
2024-12-09	4.6700	4.729500	4.4000	4.4200	-2.857%	65,641	+29.186%
2024-12-06	4.4400	4.710000	4.4400	4.5500	+2.941%	52,123	+25.495%
2024-12-05	4.5000	4.770000	4.4200	4.4200	-1.559%	25,419	+29.186%
2024-12-04	4.7500	4.831800	4.4800	4.4900	-4.468%	124,716	+27.171%
2024-12-03	4.4700	4.950000	4.3000	4.7000	+12.172%	229,413	+21.489%
2024-12-02	4.4800	4.489900	3.8900	4.1900	+5.542%	94,646	+36.277%
2024-11-29	3.8800	4.000000	3.7201	3.9700	+3.385%	22,776	+43.829%
2024-11-27	3.9400	3.970000	3.8024	3.8400	-2.538%	23,799	+48.698%
2024-11-26	4.0700	4.261500	3.9000	3.9400	-2.716%	47,215	+44.924%
2024-11-25	4.2100	4.369900	4.0200	4.0500	-1.220%	54,866	+40.988%
2024-11-22	3.9500	4.420000	3.9115	4.1000	+4.592%	120,448	+39.268%
2024-11-21	4.7200	4.830000	3.8500	3.9200	-6.667%	153,897	+45.663%
2024-11-20	3.7900	4.230000	3.3000	4.2000	+18.980%	771,465	+35.952%
2024-11-19	3.0000	3.550000	2.9400	3.5300	+17.667%	94,445	+61.756%
2024-11-18	3.0600	3.080000	2.7800	3.0000	+0.671%	46,242	+90.333%
2024-11-15	2.9200	3.084000	2.7700	2.9800	+2.759%	43,228	+91.611%
2024-11-14	2.7200	2.939900	2.7200	2.9000	+5.455%	34,019	+96.897%
2024-11-13	2.9200	2.970000	2.7000	2.7500	-1.434%	28,930	+107.636%
2024-11-12	2.9000	2.900000	2.6200	2.7900	-6.061%	45,442	+104.659%
2024-11-11	2.8700	3.100000	2.8543	2.9700	+4.211%	47,224	+92.256%
2024-11-08	2.6300	2.900000	2.6300	2.8500	+9.615%	20,875	+100.351%
2024-11-07	2.5000	2.690000	2.4300	2.6000	+3.052%	25,724	+119.615%
2024-11-06	2.3800	2.523000	2.3800	2.5230	+2.561%	5,629	+126.318%
2024-11-05	2.4700	2.580000	2.4500	2.4600	-0.405%	8,404	+132.114%
2024-11-04	2.5800	2.620000	2.4147	2.4700	-3.891%	9,513	+131.174%
2024-11-01	2.3900	2.570000	2.3800	2.5700	+5.761%	49,135	+122.179%
2024-10-31	2.5200	2.588400	2.4000	2.4300	-3.187%	20,710	+134.979%
2024-10-30	2.5500	2.590000	2.4800	2.5100	-3.089%	13,908	+127.490%
2024-10-29	2.6300	2.630000	2.5500	2.5900	-0.766%	16,670	+120.463%
2024-10-28	2.7000	2.870000	2.6100	2.6100	-2.974%	14,648	+118.774%
2024-10-25	2.7400	2.808000	2.6505	2.6900	-5.282%	10,504	+112.268%
2024-10-24	2.7400	2.840000	2.7100	2.8400	+3.687%	6,202	+101.056%
2024-10-23	2.8300	2.875500	2.7124	2.7390	-3.216%	7,972	+108.470%
2024-10-22	2.8100	2.839900	2.7700	2.8300	+1.071%	4,019	+101.767%
2024-10-21	2.9400	2.978900	2.7900	2.8000	-2.778%	17,660	+103.929%
2024-10-18	2.7800	2.950000	2.7800	2.8800	+5.882%	12,950	+98.264%
2024-10-17	2.7700	2.819900	2.7100	2.7200	-3.203%	10,024	+109.926%
2024-10-16	2.7000	2.810000	2.6500	2.8100	+4.074%	24,858	+103.203%
2024-10-15	2.7300	2.810000	2.6406	2.7000	0.000%	29,400	+111.481%
2024-10-14	2.7000	2.830000	2.6400	2.7000	+1.887%	14,666	+111.481%
2024-10-11	2.7500	2.760000	2.6500	2.6500	-1.852%	4,508	+115.472%
2024-10-10	2.7600	2.760000	2.6500	2.7000	-0.735%	9,915	+111.481%
2024-10-09	2.7800	2.888019	2.6410	2.7200	-1.091%	25,957	+109.926%
2024-10-08	2.9300	2.975300	2.7400	2.7500	-6.463%	24,239	+107.636%
2024-10-07	2.9600	2.990000	2.7901	2.9400	-2.000%	15,743	+94.218%
2024-10-04	2.9500	3.030000	2.8896	3.0000	+1.351%	15,521	+90.333%
2024-10-03	2.8700	3.010000	2.8404	2.9600	+3.136%	14,311	+92.905%
2024-10-02	2.8900	2.980000	2.8400	2.8700	+0.702%	13,012	+98.955%
2024-10-01	2.9700	3.040000	2.8500	2.8500	-7.767%	50,141	+100.351%
2024-09-30	3.0300	3.119000	2.9782	3.0900	-1.592%	24,548	+84.790%
2024-09-27	3.1800	3.180000	3.0100	3.1400	0.000%	44,460	+81.847%
2024-09-26	2.9600	3.140000	2.9573	3.1400	+5.369%	25,537	+81.847%
2024-09-25	3.0500	3.090000	2.9000	2.9800	-1.974%	20,731	+91.611%
2024-09-24	3.1100	3.140000	3.0200	3.0400	-1.935%	11,726	+87.829%
2024-09-23	2.9700	3.140000	2.8900	3.1000	+4.730%	33,290	+84.194%
2024-09-20	2.7700	2.980000	2.7500	2.9600	+3.860%	34,291	+92.905%
2024-09-19	2.8903	2.919000	2.7603	2.8500	+0.352%	21,665	+100.351%
2024-09-18	2.7600	2.910000	2.7600	2.8400	+2.527%	44,865	+101.056%
2024-09-17	2.9200	2.969900	2.7700	2.7700	-5.461%	24,109	+106.137%
2024-09-16	2.9800	3.050200	2.8800	2.9300	-1.014%	24,091	+94.881%
2024-09-13	3.0000	3.100000	2.9100	2.9600	-1.661%	32,495	+92.905%
2024-09-12	2.9800	3.100000	2.9410	3.0100	-0.660%	17,744	+89.701%
2024-09-11	2.9500	3.100000	2.8400	3.0300	+2.712%	44,056	+88.449%
2024-09-10	3.1300	3.210000	2.8135	2.9500	-4.221%	69,712	+93.559%
2024-09-09	3.0800	3.279900	3.0600	3.0800	-1.911%	112,166	+85.390%
2024-09-06	3.4800	3.521300	3.0700	3.1400	-8.187%	62,014	+81.847%
2024-09-05	2.9700	3.420000	2.9700	3.4200	+15.932%	70,531	+66.959%
2024-09-04	2.8600	3.030000	2.8501	2.9500	+1.724%	35,200	+93.559%
2024-09-03	2.8700	2.949900	2.8460	2.9000	-2.685%	21,584	+96.897%
2024-08-30	2.9600	3.080000	2.9100	2.9800	-0.334%	19,417	+91.611%
2024-08-29	2.9600	3.129900	2.8100	2.9900	+3.460%	48,072	+90.970%
2024-08-28	2.9600	2.970000	2.7100	2.8900	-3.667%	63,616	+97.578%
2024-08-27	3.1100	3.230000	2.9311	3.0000	-2.597%	19,023	+90.333%
2024-08-26	3.1200	3.290000	3.0101	3.0800	-1.282%	23,520	+85.390%
2024-08-23	3.0600	3.200000	2.9900	3.1200	+2.295%	13,524	+83.013%
2024-08-22	3.1300	3.237600	3.0200	3.0500	-0.651%	28,591	+87.213%
2024-08-21	2.9600	3.110000	2.9600	3.0700	+1.993%	19,174	+85.993%
2024-08-20	3.1900	3.210000	2.9000	3.0100	-5.938%	91,309	+89.701%
2024-08-19	3.1400	3.362400	3.1400	3.2000	+1.911%	48,040	+78.438%
2024-08-16	2.7600	3.209900	2.6000	3.1400	+10.954%	143,387	+81.847%
2024-08-15	2.8600	3.000000	2.7900	2.8300	-1.049%	59,659	+101.767%
2024-08-14	3.0000	3.000000	2.7500	2.8600	-6.076%	58,660	+99.650%
2024-08-13	3.4200	3.451700	2.8600	3.0450	-9.375%	145,881	+87.521%
2024-08-12	3.6000	3.710000	3.1500	3.3600	-0.592%	288,778	+69.940%
2024-08-09	2.8100	3.460000	2.6801	3.3800	+22.464%	404,020	+68.935%
2024-08-08	2.4300	2.780000	2.4300	2.7600	+12.653%	79,848	+106.884%
2024-08-07	2.4200	2.616800	2.4200	2.4500	+2.083%	66,090	+133.061%
2024-08-06	2.4000	2.525800	2.2401	2.4000	0.000%	164,491	+137.917%
2024-08-05	1.9600	2.600000	1.7800	2.4000	+17.647%	407,717	+137.917%
2024-08-02	2.0400	2.120000	2.0100	2.0400	+1.493%	44,409	+179.902%
2024-08-01	1.9600	2.040000	1.9600	2.0100	+3.077%	26,031	+184.080%
2024-07-31	2.0200	2.020000	1.9000	1.9500	-2.010%	11,311	+192.821%
2024-07-30	1.9618	2.030000	1.9618	1.9900	0.000%	25,646	+186.935%
2024-07-29	2.0000	2.049900	1.9712	1.9900	-0.995%	8,983	+186.935%
2024-07-26	2.0100	2.040000	2.0000	2.0100	-0.985%	12,502	+184.080%
2024-07-25	1.9500	2.050000	1.9400	2.0300	+3.571%	45,365	+181.281%
2024-07-24	1.9600	2.000000	1.9600	1.9600	-1.508%	8,142	+191.327%
2024-07-23	1.8800	2.000000	1.8500	1.9900	+3.646%	102,660	+186.935%
2024-07-22	1.9800	1.980000	1.8100	1.9200	-2.041%	40,467	+197.396%
2024-07-19	2.0000	2.005000	1.9600	1.9600	+1.554%	5,312	+191.327%
2024-07-18	2.0700	2.100000	1.9300	1.9300	-5.854%	29,426	+195.855%
2024-07-17	2.1000	2.149900	2.0104	2.0500	-5.093%	26,851	+178.537%
2024-07-16	1.9900	2.210000	1.9700	2.1600	+9.091%	90,296	+164.352%
2024-07-15	1.9700	1.985100	1.9550	1.9800	+2.591%	21,569	+188.384%
2024-07-12	1.9400	1.964900	1.9000	1.9300	-0.258%	8,948	+195.855%
2024-07-11	1.8600	1.970000	1.8600	1.9350	+4.032%	14,727	+195.090%
2024-07-10	1.8900	1.890000	1.8250	1.8600	-1.587%	16,616	+206.989%
2024-07-09	1.7900	1.890000	1.7600	1.8900	+6.479%	24,912	+202.116%
2024-07-08	1.7500	1.870000	1.7500	1.7750	+2.011%	11,189	+221.690%
2024-07-05	1.7800	1.780000	1.7100	1.7400	-3.867%	15,474	+228.161%
2024-07-03	1.7600	1.810000	1.7510	1.8100	+1.685%	7,431	+215.470%
2024-07-02	1.8000	1.862600	1.7100	1.7800	-1.657%	18,101	+220.787%
2024-07-01	1.8100	1.830000	1.8000	1.8100	-0.549%	6,154	+215.470%
2024-06-28	1.8800	1.880000	1.8200	1.8200	-1.622%	17,873	+213.736%
2024-06-27	1.8500	1.890000	1.8201	1.8500	-0.538%	9,586	+208.649%
2024-06-26	1.8600	1.869900	1.8100	1.8600	-1.587%	24,369	+206.989%
2024-06-25	1.8729	1.930000	1.8700	1.8900	-0.526%	6,635	+202.116%
2024-06-24	1.9400	1.950000	1.9000	1.9000	-3.061%	15,775	+200.526%
2024-06-21	1.9500	1.970000	1.8695	1.9600	0.000%	30,460	+191.327%
2024-06-20	1.9300	1.970000	1.8600	1.9600	+2.083%	25,655	+191.327%
2024-06-18	1.9800	1.989900	1.8657	1.9200	-5.882%	22,783	+197.396%
2024-06-17	1.9700	2.060000	1.9299	2.0400	+4.082%	33,502	+179.902%
2024-06-14	1.9500	1.960000	1.8900	1.9600	-1.010%	44,492	+191.327%
2024-06-13	1.9600	2.000000	1.9477	1.9800	+0.508%	13,423	+188.384%
2024-06-12	2.0400	2.050000	1.9700	1.9700	-2.475%	9,606	+189.848%
2024-06-11	2.0000	2.030000	1.9600	2.0200	+1.508%	10,507	+182.673%
2024-06-10	2.0500	2.050000	1.9900	1.9900	-1.485%	11,147	+186.935%
2024-06-07	2.0400	2.070000	2.0100	2.0200	-0.980%	17,013	+182.673%
2024-06-06	2.0400	2.080000	2.0000	2.0400	-0.488%	12,365	+179.902%
2024-06-05	1.9400	2.100000	1.9400	2.0500	+4.592%	67,708	+178.537%
2024-06-04	1.9300	1.980000	1.9200	1.9600	-0.508%	21,532	+191.327%
2024-06-03	1.9200	1.980000	1.9200	1.9700	+1.026%	57,741	+189.848%
2024-05-31	1.9400	1.980000	1.9200	1.9500	+1.563%	25,030	+192.821%
2024-05-30	1.9500	2.000000	1.8967	1.9200	+0.524%	45,363	+197.396%
2024-05-29	1.9300	1.970000	1.8617	1.9100	-1.292%	13,314	+198.953%
2024-05-28	1.8900	1.980000	1.8780	1.9350	+4.032%	16,721	+195.090%
2024-05-24	1.9900	1.990000	1.8600	1.8600	-7.000%	37,900	+206.989%
2024-05-23	1.8800	2.000000	1.8201	2.0000	+6.952%	68,908	+185.500%
2024-05-22	1.8900	1.970800	1.8001	1.8700	-1.579%	40,391	+205.348%
2024-05-21	1.8400	1.990000	1.8307	1.9000	+1.604%	152,637	+200.526%
2024-05-20	1.8800	1.892300	1.8000	1.8700	-0.532%	33,318	+205.348%
2024-05-17	1.8900	1.933200	1.8312	1.8800	-0.529%	31,324	+203.723%
2024-05-16	1.9200	1.940000	1.7800	1.8900	-1.047%	76,879	+202.116%
2024-05-15	1.7600	1.990000	1.6729	1.9100	+8.523%	144,905	+198.953%
2024-05-14	1.6300	2.000000	1.6300	1.7600	+7.317%	351,463	+224.432%
2024-05-13	1.5800	1.680000	1.4901	1.6400	+4.459%	190,777	+248.171%
2024-05-10	1.4000	1.580000	1.3800	1.5700	+11.348%	89,034	+263.694%
2024-05-09	1.4000	1.410000	1.3700	1.4100	+0.714%	15,222	+304.965%
2024-05-08	1.3700	1.400000	1.3500	1.4000	+2.941%	10,797	+307.857%
2024-05-07	1.3800	1.420000	1.3600	1.3600	-1.449%	22,798	+319.853%
2024-05-06	1.4000	1.410000	1.3800	1.3800	-1.429%	14,859	+313.768%
2024-05-03	1.3800	1.420000	1.3606	1.4000	+1.083%	10,429	+307.857%
2024-05-02	1.3500	1.400000	1.3500	1.3850	+1.838%	16,679	+312.274%
2024-05-01	1.3188	1.400000	1.3188	1.3600	-1.833%	23,747	+319.853%
2024-04-30	1.4100	1.410000	1.3443	1.3854	-1.745%	7,726	+312.155%
2024-04-29	1.4113	1.420000	1.3500	1.4100	-0.149%	10,122	+304.965%
2024-04-26	1.4100	1.412800	1.3850	1.4121	+0.149%	3,601	+304.362%
2024-04-25	1.3581	1.410000	1.3581	1.4100	+2.174%	17,178	+304.965%
2024-04-24	1.3700	1.409800	1.3700	1.3800	-1.429%	2,617	+313.768%
2024-04-23	1.4100	1.410000	1.3601	1.4000	0.000%	11,155	+307.857%
2024-04-22	1.3800	1.420000	1.3300	1.4000	+2.190%	6,118	+307.857%
2024-04-19	1.4200	1.430000	1.3500	1.3700	-4.122%	6,591	+316.788%
2024-04-18	1.4000	1.450000	1.3629	1.4289	+2.064%	8,542	+299.608%
2024-04-17	1.4300	1.450000	1.3980	1.4000	-2.473%	3,840	+307.857%
2024-04-16	1.4300	1.445000	1.3003	1.4355	+0.385%	69,432	+297.771%
2024-04-15	1.4200	1.469900	1.4200	1.4300	-3.378%	19,419	+299.301%
2024-04-12	1.4800	1.538200	1.4500	1.4800	-0.337%	20,718	+285.811%
2024-04-11	1.5000	1.510000	1.4361	1.4850	+1.020%	22,245	+284.512%
2024-04-10	1.4900	1.510000	1.4500	1.4700	-2.000%	10,589	+288.435%
2024-04-09	1.4600	1.543100	1.4500	1.5000	+0.956%	23,157	+280.667%
2024-04-08	1.5100	1.525200	1.4289	1.4858	-0.947%	20,751	+284.305%
2024-04-05	1.4700	1.525500	1.4200	1.5000	-1.316%	22,183	+280.667%
2024-04-04	1.5800	1.600000	1.4200	1.5200	-1.935%	52,228	+275.658%
2024-04-03	1.4800	1.580000	1.4800	1.5500	+2.649%	20,347	+268.387%
2024-04-02	1.4800	1.550000	1.4800	1.5100	-3.822%	45,197	+278.146%
2024-04-01	1.6200	1.640000	1.4300	1.5700	-1.258%	82,811	+263.694%
2024-03-28	1.5700	1.648700	1.5200	1.5900	+1.923%	26,051	+259.119%
2024-03-27	1.5700	1.578200	1.4597	1.5600	+1.299%	47,640	+266.026%
2024-03-26	1.4700	1.560000	1.4400	1.5400	+8.451%	48,233	+270.779%
2024-03-25	1.6400	1.679400	1.4200	1.4200	-11.801%	81,039	+302.113%
2024-03-22	1.6200	1.670000	1.5700	1.6100	-3.593%	40,029	+254.658%
2024-03-21	1.6400	1.880000	1.5600	1.6700	+3.727%	180,086	+241.916%
2024-03-20	1.6900	1.740000	1.5100	1.6100	+4.545%	99,638	+254.658%
2024-03-19	1.7000	1.720000	1.5102	1.5400	-12.994%	120,988	+270.779%
2024-03-18	1.9100	2.050000	1.7501	1.7700	+9.259%	197,804	+222.599%
2024-03-15	1.7400	1.807800	1.6101	1.6200	-5.814%	74,423	+252.469%
2024-03-14	1.8400	1.840000	1.7002	1.7200	-2.825%	10,600	+231.977%
2024-03-13	1.8300	1.900000	1.7500	1.7700	-2.210%	45,713	+222.599%
2024-03-12	1.8500	1.933900	1.8000	1.8100	-2.162%	32,326	+215.470%
2024-03-11	1.8900	1.940000	1.8375	1.8500	-2.632%	22,755	+208.649%
2024-03-08	1.9100	1.970000	1.9000	1.9000	-3.061%	21,973	+200.526%
2024-03-07	1.9500	1.980000	1.9000	1.9600	-0.689%	5,224	+191.327%
2024-03-06	1.9300	1.980000	1.8500	1.9736	+1.210%	14,587	+189.319%
2024-03-05	1.9300	2.010000	1.8800	1.9500	+2.632%	22,273	+192.821%
2024-03-04	2.0200	2.022300	1.8500	1.9000	-5.941%	48,864	+200.526%
2024-03-01	2.2200	2.269900	1.9900	2.0200	-10.222%	42,229	+182.673%
2024-02-29	1.9200	2.290000	1.9020	2.2500	+19.681%	46,113	+153.778%
2024-02-28	1.9500	2.030000	1.7609	1.8800	-4.569%	51,074	+203.723%
2024-02-27	2.0700	2.077900	1.9700	1.9700	+1.026%	15,126	+189.848%
2024-02-26	2.0000	2.040000	1.9500	1.9500	-4.878%	17,915	+192.821%
2024-02-23	2.0200	2.060000	2.0100	2.0500	+3.530%	5,049	+178.537%
2024-02-22	2.0100	2.090000	1.9797	1.9801	-1.975%	10,296	+188.369%
2024-02-21	2.0400	2.090000	1.9911	2.0200	-4.265%	21,842	+182.673%
2024-02-20	2.1600	2.160000	2.0600	2.1100	-1.402%	6,470	+170.616%
2024-02-16	2.1600	2.180000	2.1000	2.1400	-0.926%	15,711	+166.822%
2024-02-15	2.1100	2.179200	2.0700	2.1600	+1.408%	13,998	+164.352%
2024-02-14	2.1200	2.130000	2.0680	2.1300	-0.467%	7,241	+168.075%
2024-02-13	2.0500	2.140000	2.0400	2.1400	+1.905%	9,527	+166.822%
2024-02-12	2.1000	2.150000	2.0822	2.1000	+1.449%	22,444	+171.905%
2024-02-09	1.9800	2.093900	1.9800	2.0700	+3.500%	26,427	+175.845%
2024-02-08	1.9300	2.039900	1.9300	2.0000	+2.041%	8,426	+185.500%
2024-02-07	1.9300	2.089900	1.9300	1.9600	-2.488%	27,907	+191.327%
2024-02-06	1.9500	2.135100	1.9210	2.0100	-1.471%	48,070	+184.080%
2024-02-05	2.1100	2.110000	1.9201	2.0400	-3.318%	11,941	+179.902%
2024-02-02	2.1200	2.160000	2.0100	2.1100	-0.939%	6,914	+170.616%
2024-02-01	2.1400	2.250000	2.0001	2.1300	-0.930%	12,449	+168.075%
2024-01-31	2.2600	2.379900	2.1400	2.1500	-6.522%	26,281	+165.581%
2024-01-30	2.3300	2.388800	2.2600	2.3000	+0.437%	34,322	+148.261%
2024-01-29	2.0000	2.380000	1.9933	2.2900	+17.436%	299,868	+149.345%
2024-01-26	1.8000	2.000000	1.8000	1.9500	+1.036%	7,780	+192.821%
2024-01-25	1.8900	2.000000	1.8000	1.9300	0.000%	41,683	+195.855%
2024-01-24	1.9800	2.015000	1.8500	1.9300	0.000%	36,975	+195.855%
2024-01-23	2.0200	2.100000	1.9300	1.9300	-1.531%	20,257	+195.855%
2024-01-22	1.9700	2.031600	1.9300	1.9600	-1.010%	27,345	+191.327%
2024-01-19	2.0400	2.089900	1.9241	1.9800	-3.883%	25,026	+188.384%
2024-01-18	2.3800	2.380000	2.0100	2.0600	-9.251%	73,220	+177.184%
2024-01-17	2.0300	2.400000	2.0100	2.2700	+11.548%	122,813	+151.542%
2024-01-16	2.0100	2.091600	1.9700	2.0350	+1.750%	23,307	+180.590%
2024-01-12	2.0000	2.050000	1.9401	2.0000	-1.478%	19,672	+185.500%
2024-01-11	1.9600	2.082000	1.9600	2.0300	+1.500%	32,354	+181.281%
2024-01-10	2.0900	2.199900	1.9600	2.0000	0.000%	64,783	+185.500%
2024-01-09	1.9700	2.200000	1.8000	2.0000	+4.167%	119,344	+185.500%
2024-01-08	1.9100	1.939900	1.8645	1.9200	+0.524%	21,672	+197.396%
2024-01-05	1.9000	2.000000	1.8900	1.9100	+1.058%	21,100	+198.953%
2024-01-04	1.9400	1.940000	1.8600	1.8900	-1.563%	4,365	+202.116%
2024-01-03	1.9000	1.990000	1.8707	1.9200	-2.538%	18,025	+197.396%
2024-01-02	1.9100	1.980000	1.8500	1.9700	-1.005%	31,985	+189.848%
2023-12-29	2.0200	2.041300	1.9200	1.9900	-1.970%	26,100	+186.935%
2023-12-28	2.0000	2.140000	2.0000	2.0300	+1.500%	71,826	+181.281%
2023-12-27	1.8200	2.180000	1.7900	2.0000	+12.360%	430,300	+185.500%
2023-12-26	1.7050	1.800000	1.6602	1.7800	+4.706%	17,620	+220.787%
2023-12-22	1.7400	1.750000	1.6500	1.7000	-1.734%	35,221	+235.882%
2023-12-21	1.7900	1.820000	1.6800	1.7300	-2.260%	40,856	+230.058%
2023-12-20	1.6600	1.810000	1.6500	1.7700	+5.988%	134,742	+222.599%
2023-12-19	1.5400	1.780000	1.5400	1.6700	+8.442%	400,375	+241.916%
2023-12-18	1.5500	1.640000	1.5400	1.5400	-0.645%	14,982	+270.779%
2023-12-15	1.6500	1.650000	1.5500	1.5500	-1.899%	44,014	+268.387%
2023-12-14	1.6100	1.700700	1.5164	1.5800	+0.637%	43,713	+261.392%
2023-12-13	1.5500	1.616000	1.5500	1.5700	0.000%	25,858	+263.694%
2023-12-12	1.6000	1.660000	1.5600	1.5700	-5.422%	38,844	+263.694%
2023-12-11	1.6900	1.690000	1.6000	1.6600	+4.403%	29,016	+243.976%
2023-12-08	1.6100	1.700000	1.5900	1.5900	-3.636%	29,931	+259.119%
2023-12-07	1.8100	1.810000	1.6100	1.6500	-2.638%	28,275	+246.061%
2023-12-06	1.8000	1.910000	1.6500	1.6947	-7.897%	59,884	+236.933%
2023-12-05	1.9000	1.930000	1.7500	1.8400	+1.657%	15,891	+210.326%
2023-12-04	1.9500	1.950000	1.5400	1.8100	-6.218%	102,060	+215.470%
2023-12-01	1.9500	2.350000	1.8400	1.9300	+4.891%	242,928	+195.855%
2023-11-30	1.5200	2.159800	1.5103	1.8400	+21.053%	195,463	+210.326%
2023-11-29	1.5500	1.610000	1.5200	1.5200	-3.797%	23,234	+275.658%
2023-11-28	1.6400	1.660000	1.5500	1.5800	0.000%	12,169	+261.392%
2023-11-27	1.6000	1.659900	1.5400	1.5800	+1.282%	281,297	+261.392%
2023-11-24	1.5700	1.615000	1.5500	1.5600	0.000%	2,340	+266.026%
2023-11-22	1.5600	1.650000	1.5500	1.5600	+0.645%	8,273	+266.026%
2023-11-21	1.6200	1.720000	1.5400	1.5500	-0.641%	16,773	+268.387%
2023-11-20	1.6000	1.747100	1.5200	1.5600	-0.751%	36,473	+266.026%
2023-11-17	1.5800	1.740000	1.5700	1.5718	-1.763%	22,529	+263.278%
2023-11-16	1.7300	1.730000	1.5000	1.6000	+3.573%	23,433	+256.875%

.dark-mode .Hlq6KZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hlq6KZ{ color: #333333; background-color: white; border: 2px solid #333333; }XGNExagen Inc. Common Stockstock NASDAQ

XGN
Exagen Inc. Common Stock
stock NASDAQ