Dark

XGN
Exagen Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:56 PM EDT

6.67USD-2.911%(-0.20)301,965

5.65Bid 7.57Ask 1.92Spread

Pre-market

Aug 6, 2026 8:26:30 AM EDT

6.65USD+0.910%(+0.06)0

After-hours

Aug 7, 2026 4:45:30 PM EDT

6.85USD-0.291%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	6.8900	6.8900	6.5200	6.6700	-2.911%	301,965	0.000%
2026-08-07	6.6800	6.9400	6.4800	6.8700	+4.249%	431,917	-2.911%
2026-08-06	6.6500	6.7600	6.4600	6.5900	-0.902%	397,623	+1.214%
2026-08-05	6.5800	7.1000	6.3900	6.6500	+3.101%	1,222,724	+0.301%
2026-08-04	5.7500	6.8300	5.7400	6.4500	+37.821%	2,745,988	+3.411%
2026-08-03	4.5400	4.7755	4.5400	4.6800	+3.311%	212,105	+42.521%
2026-07-31	4.6200	4.7200	4.3801	4.5300	-2.998%	106,475	+47.241%
2026-07-30	4.4000	4.7300	4.4000	4.6700	+7.356%	98,936	+42.827%
2026-07-29	4.4600	4.6600	4.3200	4.3500	-2.247%	188,561	+53.333%
2026-07-28	4.3500	4.4900	4.0900	4.4500	+1.136%	270,256	+49.888%
2026-07-27	4.7400	4.8900	4.3100	4.4000	-5.983%	201,762	+51.591%
2026-07-24	5.0000	5.1100	4.6500	4.6800	-5.455%	187,082	+42.521%
2026-07-23	4.8200	5.0423	4.6500	4.9500	+0.202%	328,270	+34.747%
2026-07-22	4.8700	5.0400	4.7950	4.9400	+1.646%	163,346	+35.020%
2026-07-21	4.7800	4.9850	4.6040	4.8600	+3.846%	234,358	+37.243%
2026-07-20	4.4200	4.9400	4.4200	4.6800	+6.606%	513,220	+42.521%
2026-07-17	4.1600	4.4530	4.0700	4.3900	+3.294%	159,898	+51.936%
2026-07-16	4.3000	4.3800	4.1650	4.2500	-1.163%	166,596	+56.941%
2026-07-15	4.1000	4.3950	4.1000	4.3000	+5.134%	169,682	+55.116%
2026-07-14	4.1300	4.2350	4.0500	4.0900	-1.208%	343,876	+63.081%
2026-07-13	4.4300	4.4300	4.1200	4.1400	-6.966%	281,292	+61.111%
2026-07-10	4.6300	4.6300	4.3300	4.4500	-3.680%	95,841	+49.888%
2026-07-09	4.3700	4.6200	4.3550	4.6200	+5.963%	179,733	+44.372%
2026-07-08	4.7400	4.7561	4.3500	4.3600	-9.167%	489,704	+52.982%
2026-07-07	4.3900	4.8500	4.2300	4.8000	+9.091%	286,104	+38.958%
2026-07-06	4.5400	4.6300	4.3600	4.4000	-3.084%	145,756	+51.591%
2026-07-02	4.6900	4.7588	4.4650	4.5400	-3.609%	127,799	+46.916%
2026-07-01	4.6500	4.8300	4.5700	4.7100	+1.290%	82,957	+41.614%
2026-06-30	4.7500	4.8500	4.6500	4.6500	-2.105%	197,195	+43.441%
2026-06-29	4.6200	4.8000	4.5700	4.7500	+3.712%	151,873	+40.421%
2026-06-26	4.7300	5.0100	4.5300	4.5800	-1.293%	404,582	+45.633%
2026-06-25	4.6600	4.8500	4.6000	4.6400	+2.655%	183,645	+43.750%
2026-06-24	4.4000	4.5600	4.3700	4.5200	+3.789%	122,551	+47.566%
2026-06-23	4.3100	4.6200	4.3100	4.3550	-1.471%	104,156	+53.157%
2026-06-22	4.5500	4.6741	4.2850	4.4200	-2.643%	258,689	+50.905%
2026-06-18	4.3600	4.5400	4.2300	4.5400	+6.824%	304,684	+46.916%
2026-06-17	4.5800	4.7400	4.1600	4.2500	-6.593%	436,514	+56.941%
2026-06-16	4.6100	4.8300	4.4900	4.5500	-0.438%	234,767	+46.593%
2026-06-15	4.7900	4.8500	4.5550	4.5700	-2.141%	154,960	+45.952%
2026-06-12	4.4600	4.6950	4.4600	4.6700	+4.241%	145,515	+42.827%
2026-06-11	4.2000	4.4900	4.1100	4.4800	+6.921%	136,465	+48.884%
2026-06-10	4.3200	4.5400	4.1800	4.1900	-2.784%	166,451	+59.189%
2026-06-09	4.2500	4.5000	4.1501	4.3100	+2.619%	301,994	+54.756%
2026-06-08	4.4300	4.5800	4.1900	4.2000	-2.098%	257,791	+58.810%
2026-06-05	4.6800	4.6800	4.2500	4.2900	-10.438%	371,182	+55.478%
2026-06-04	4.4600	4.9380	4.4012	4.7900	+5.507%	245,463	+39.248%
2026-06-03	4.8600	4.9400	4.4900	4.5400	-5.809%	285,273	+46.916%
2026-06-02	5.3000	5.3000	4.8150	4.8200	-9.907%	601,471	+38.382%
2026-06-01	5.1600	5.5500	5.0000	5.3500	+7.430%	1,102,603	+24.673%
2026-05-29	5.0600	5.1100	4.8301	4.9800	-1.969%	352,868	+33.936%
2026-05-28	5.1000	5.1700	4.8000	5.0800	+1.397%	456,887	+31.299%
2026-05-27	4.6100	5.1700	4.5750	5.0100	+8.442%	1,138,548	+33.134%
2026-05-26	4.2700	4.6900	4.2700	4.6200	+8.451%	412,572	+44.372%
2026-05-22	4.3000	4.3300	4.1104	4.2600	-0.234%	387,222	+56.573%
2026-05-21	3.7700	4.2900	3.7700	4.2700	+11.488%	457,485	+56.206%
2026-05-20	3.7700	3.8400	3.6000	3.8300	+2.681%	202,281	+74.151%
2026-05-19	3.4400	3.8399	3.3000	3.7300	+6.877%	522,080	+78.820%
2026-05-18	3.6200	3.7300	3.4000	3.4900	-4.121%	342,536	+91.117%
2026-05-15	3.7500	3.8500	3.6100	3.6400	-5.455%	291,331	+83.242%
2026-05-14	3.4700	3.8700	3.3509	3.8500	+10.951%	384,550	+73.247%
2026-05-13	3.7200	3.7450	3.4300	3.4700	-6.469%	297,614	+92.219%
2026-05-12	4.0600	4.0600	3.4900	3.7100	-6.784%	878,210	+79.784%
2026-05-11	3.3600	4.1300	3.0800	3.9800	+34.915%	6,242,885	+67.588%
2026-05-08	2.9500	2.9900	2.8200	2.9500	+0.340%	211,877	+126.102%
2026-05-07	3.1000	3.1251	2.9001	2.9400	-4.854%	255,654	+126.871%
2026-05-06	3.1600	3.1800	3.0200	3.0900	0.000%	251,409	+115.858%
2026-05-05	3.1400	3.2500	3.0300	3.0900	-0.323%	249,480	+115.858%
2026-05-04	3.0400	3.1350	3.0100	3.1000	+1.307%	249,532	+115.161%
2026-05-01	2.9200	3.1500	2.8600	3.0600	+5.517%	395,542	+117.974%
2026-04-30	2.7600	2.9300	2.7300	2.9000	+5.072%	308,962	+130.000%
2026-04-29	2.7300	2.8150	2.6500	2.7600	+1.099%	291,477	+141.667%
2026-04-28	2.7400	2.8150	2.6600	2.7300	-0.365%	92,883	+144.322%
2026-04-27	2.6900	2.8250	2.6900	2.7400	+1.481%	225,279	+143.431%
2026-04-24	2.6800	2.7400	2.6200	2.7000	+0.746%	85,884	+147.037%
2026-04-23	2.8400	2.8800	2.6600	2.6800	-6.620%	186,736	+148.881%
2026-04-22	2.9100	2.9179	2.7100	2.8700	-1.375%	154,470	+132.404%
2026-04-21	3.0000	3.0690	2.9100	2.9100	-2.676%	140,512	+129.210%
2026-04-20	3.0800	3.1000	2.9400	2.9900	-2.922%	210,365	+123.077%
2026-04-17	3.0600	3.2400	3.0600	3.0800	+0.984%	223,497	+116.558%
2026-04-16	3.1100	3.1300	2.9850	3.0500	-0.651%	159,131	+118.689%
2026-04-15	3.0500	3.1787	2.9900	3.0700	+0.987%	219,986	+117.264%
2026-04-14	3.0000	3.1000	2.9700	3.0400	+2.357%	257,482	+119.408%
2026-04-13	3.0300	3.0800	2.9400	2.9700	-1.980%	139,767	+124.579%
2026-04-10	3.1000	3.2850	3.0200	3.0300	-1.942%	370,167	+120.132%
2026-04-09	3.0800	3.1900	3.0200	3.0900	+0.325%	245,737	+115.858%
2026-04-08	3.0800	3.1500	2.9600	3.0800	+2.667%	148,625	+116.558%
2026-04-07	3.0700	3.0900	2.9500	3.0000	-2.597%	127,639	+122.333%
2026-04-06	3.0700	3.2500	3.0700	3.0800	+0.654%	162,100	+116.558%
2026-04-02	2.9300	3.0850	2.9100	3.0600	+1.661%	105,636	+117.974%
2026-04-01	3.0200	3.1200	2.9600	3.0100	+0.333%	187,591	+121.595%
2026-03-31	2.6900	3.0250	2.6547	3.0000	+13.208%	189,741	+122.333%
2026-03-30	2.6900	2.7800	2.5900	2.6500	-1.119%	140,838	+151.698%
2026-03-27	2.7700	2.7800	2.6300	2.6800	-3.943%	269,566	+148.881%
2026-03-26	2.8400	2.9400	2.7500	2.7900	-3.125%	108,100	+139.068%
2026-03-25	2.7900	2.9600	2.7900	2.8800	+5.109%	144,221	+131.597%
2026-03-24	2.8300	2.8799	2.6500	2.7400	-3.860%	339,239	+143.431%
2026-03-23	2.8500	2.9300	2.8050	2.8500	+2.518%	215,135	+134.035%
2026-03-20	2.9600	3.2050	2.7500	2.7800	-6.397%	382,097	+139.928%
2026-03-19	2.9700	3.0600	2.8800	2.9700	-1.656%	488,205	+124.579%
2026-03-18	3.1400	3.1700	3.0000	3.0200	-4.732%	306,658	+120.861%
2026-03-17	3.1600	3.2900	3.1301	3.1700	+0.316%	383,186	+110.410%
2026-03-16	3.0700	3.2300	3.0700	3.1600	+2.932%	186,734	+111.076%
2026-03-13	3.1600	3.2000	3.0200	3.0700	-2.848%	154,705	+117.264%
2026-03-12	3.0500	3.1600	2.9648	3.1600	+1.608%	254,871	+111.076%
2026-03-11	3.1700	3.2560	3.0500	3.1100	-4.308%	413,807	+114.469%
2026-03-10	3.4000	3.7870	2.9100	3.2500	-3.846%	926,077	+105.231%
2026-03-09	3.2400	3.4000	3.2400	3.3800	+2.736%	237,675	+97.337%
2026-03-06	3.1400	3.3000	3.1400	3.2900	+2.174%	216,859	+102.736%
2026-03-05	3.5300	3.5900	3.0200	3.2200	-10.306%	845,558	+107.143%
2026-03-04	3.4500	3.7800	3.3500	3.5900	+4.665%	335,534	+85.794%
2026-03-03	3.5000	3.5000	3.3300	3.4300	-3.380%	188,502	+94.461%
2026-03-02	3.6200	3.6450	3.4300	3.5500	-1.934%	160,355	+87.887%
2026-02-27	3.7400	3.8000	3.5100	3.6200	-4.737%	193,450	+84.254%
2026-02-26	3.7800	3.8200	3.5200	3.8000	0.000%	255,762	+75.526%
2026-02-25	3.6900	3.9000	3.6200	3.8000	+2.981%	285,674	+75.526%
2026-02-24	3.7000	4.0000	3.5114	3.6900	-0.270%	391,567	+80.759%
2026-02-23	3.4200	3.8300	3.2000	3.7000	+8.504%	625,629	+80.270%
2026-02-20	3.2400	3.4288	3.1700	3.4100	+4.281%	557,498	+95.601%
2026-02-19	3.2100	3.3000	3.1950	3.2700	-0.305%	112,683	+103.976%
2026-02-18	3.3000	3.3720	3.2700	3.2800	-0.906%	141,053	+103.354%
2026-02-17	3.2200	3.3700	3.1500	3.3100	+0.915%	234,173	+101.511%
2026-02-13	3.4100	3.4100	3.2300	3.2800	+1.235%	235,798	+103.354%
2026-02-12	3.2900	3.3300	3.1800	3.2400	-1.818%	368,180	+105.864%
2026-02-11	3.5000	3.5000	3.2400	3.3000	-5.714%	371,322	+102.121%
2026-02-10	3.3900	3.6900	3.3650	3.5000	+3.858%	404,357	+90.571%
2026-02-09	3.5200	3.5200	3.3000	3.3700	-3.989%	339,890	+97.923%
2026-02-06	3.4200	3.6350	3.3700	3.5100	+4.464%	581,782	+90.028%
2026-02-05	3.4700	3.5500	3.3200	3.3600	-4.274%	502,880	+98.512%
2026-02-04	3.6900	3.7300	3.4100	3.5100	-5.391%	1,015,806	+90.028%
2026-02-03	3.8300	3.9750	3.6250	3.7100	-3.133%	441,819	+79.784%
2026-02-02	3.6400	4.0100	3.5800	3.8300	+4.076%	713,645	+74.151%
2026-01-30	3.9500	3.9500	3.5250	3.6800	-6.835%	1,357,948	+81.250%
2026-01-29	4.0500	4.1100	3.8400	3.9500	-2.709%	389,236	+68.861%
2026-01-28	4.3300	4.3300	4.0200	4.0600	-5.800%	357,217	+64.286%
2026-01-27	4.4300	4.5350	4.2450	4.3100	-2.268%	488,159	+54.756%
2026-01-26	4.6000	4.6900	4.3000	4.4100	-4.130%	736,052	+51.247%
2026-01-23	4.8600	4.9100	4.5300	4.6000	-5.930%	459,818	+45.000%
2026-01-22	4.7400	5.0500	4.7200	4.8900	+3.383%	792,663	+36.401%
2026-01-21	4.7300	4.8800	4.4100	4.7300	-0.211%	771,841	+41.015%
2026-01-20	4.6300	4.8000	4.4600	4.7400	+1.066%	828,319	+40.717%
2026-01-16	4.8300	5.0500	4.6700	4.6900	-2.899%	563,560	+42.217%
2026-01-15	5.0900	5.0900	4.8200	4.8300	-5.108%	504,417	+38.095%
2026-01-14	5.1500	5.3400	4.7544	5.0900	-1.165%	2,455,074	+31.041%
2026-01-13	5.9400	6.0500	5.1400	5.1500	-13.445%	979,575	+29.515%
2026-01-12	6.3200	6.6100	5.9050	5.9500	-6.151%	922,873	+12.101%
2026-01-09	6.2400	6.7500	5.9400	6.3400	+2.755%	428,973	+5.205%
2026-01-08	5.9600	6.2700	5.9600	6.1700	+2.492%	218,448	+8.104%
2026-01-07	6.1000	6.2000	5.9550	6.0200	-1.149%	300,758	+10.797%
2026-01-06	6.0600	6.6550	5.8500	6.0900	+2.353%	490,454	+9.524%
2026-01-05	6.0200	6.0200	5.7400	5.9500	-1.490%	316,812	+12.101%
2026-01-02	6.1200	6.2950	5.8700	6.0400	-0.658%	246,235	+10.430%
2025-12-31	6.0300	6.1300	5.9301	6.0800	+1.165%	1,067,406	+9.704%
2025-12-30	5.9500	6.1345	5.8400	6.0100	+0.502%	299,253	+10.982%
2025-12-29	6.1100	6.1400	5.9600	5.9800	-2.447%	217,383	+11.538%
2025-12-26	6.2100	6.3378	6.0000	6.1300	-0.969%	227,180	+8.809%
2025-12-24	6.2000	6.2600	5.9300	6.1900	-2.057%	349,442	+7.754%
2025-12-23	6.6000	6.6200	6.1900	6.3200	-4.676%	506,159	+5.538%
2025-12-22	6.3700	6.8000	6.2000	6.6300	+3.110%	335,264	+0.603%
2025-12-19	6.4900	6.6100	6.3700	6.4300	-0.618%	266,156	+3.733%
2025-12-18	6.5400	6.7800	6.4400	6.4700	+0.936%	247,363	+3.091%
2025-12-17	6.7200	6.8150	6.3700	6.4100	-5.037%	309,711	+4.056%
2025-12-16	7.0100	7.0350	6.7200	6.7500	-3.983%	172,500	-1.185%
2025-12-15	7.1400	7.1400	6.8650	7.0300	-1.125%	206,684	-5.121%
2025-12-12	7.1900	7.2900	7.0300	7.1100	-1.387%	225,034	-6.188%
2025-12-11	7.1400	7.2680	6.9423	7.2100	+0.980%	189,944	-7.490%
2025-12-10	6.9900	7.3300	6.9400	7.1400	+1.709%	192,304	-6.583%
2025-12-09	7.0000	7.1500	6.9400	7.0200	+0.429%	267,633	-4.986%
2025-12-08	7.2800	7.3550	6.9700	6.9900	-2.917%	278,239	-4.578%
2025-12-05	7.5000	7.5800	7.1800	7.2000	-3.872%	149,771	-7.361%
2025-12-04	7.2000	7.5950	7.1500	7.4900	+2.885%	156,616	-10.948%
2025-12-03	7.1100	7.3000	7.0100	7.2800	+2.535%	250,388	-8.379%
2025-12-02	7.5100	7.5300	7.0500	7.1000	-5.333%	341,245	-6.056%
2025-12-01	7.8000	7.8650	7.4500	7.5000	-5.063%	324,098	-11.067%
2025-11-28	7.8000	7.9350	7.7225	7.9000	+2.067%	186,991	-15.570%
2025-11-26	7.6500	7.8600	7.6400	7.7400	+0.519%	223,155	-13.824%
2025-11-25	7.6000	7.7400	7.5350	7.7000	+1.852%	270,292	-13.377%
2025-11-24	7.6000	7.6450	7.4500	7.5600	-0.657%	454,394	-11.772%
2025-11-21	7.7900	7.8500	7.5400	7.6100	-2.059%	219,876	-12.352%
2025-11-20	8.0100	8.3500	7.7000	7.7700	-1.770%	283,155	-14.157%
2025-11-19	8.2400	8.3300	7.8800	7.9100	-3.654%	314,401	-15.676%
2025-11-18	8.2900	8.5500	8.1600	8.2100	-3.070%	289,211	-18.758%
2025-11-17	9.0100	9.0500	8.2500	8.4700	-5.993%	1,181,392	-21.251%
2025-11-14	9.1900	9.2799	8.9100	9.0100	-3.636%	368,410	-25.971%
2025-11-13	9.5700	9.7350	9.2500	9.3500	-2.503%	521,793	-28.663%
2025-11-12	9.2300	9.7000	9.2300	9.5900	+4.013%	269,598	-30.448%
2025-11-11	9.4100	9.4400	9.1900	9.2200	-2.537%	322,146	-27.657%
2025-11-10	9.8200	10.2700	9.4300	9.4600	-1.046%	532,376	-29.493%
2025-11-07	10.2000	10.4050	9.2400	9.5600	-7.900%	683,808	-30.230%
2025-11-06	10.1500	10.8250	10.1500	10.3800	+0.484%	538,542	-35.742%
2025-11-05	10.8400	10.8400	9.5800	10.3300	-4.085%	1,417,456	-35.431%
2025-11-04	11.0800	11.5000	10.5000	10.7700	-8.960%	911,020	-38.069%
2025-11-03	11.7500	11.9200	11.6500	11.8300	+1.371%	359,286	-43.618%
2025-10-31	11.7600	11.8200	11.5800	11.6700	-0.765%	101,920	-42.845%
2025-10-30	11.7500	11.8650	11.6800	11.7600	-0.759%	122,711	-43.282%
2025-10-29	11.8600	11.9000	11.6600	11.8500	-0.336%	175,688	-43.713%
2025-10-28	11.9600	11.9800	11.5800	11.8900	-0.168%	179,411	-43.902%
2025-10-27	12.1100	12.2300	11.8400	11.9100	-0.418%	231,900	-43.997%
2025-10-24	11.9700	12.0100	11.8700	11.9600	+0.336%	203,906	-44.231%
2025-10-23	11.7800	12.0100	11.7420	11.9200	+1.447%	179,517	-44.044%
2025-10-22	11.7200	11.7500	11.5800	11.7500	+0.513%	244,749	-43.234%
2025-10-21	11.7200	11.8500	11.6000	11.6900	-0.256%	204,430	-42.943%
2025-10-20	11.6800	11.7700	11.3700	11.7200	+1.560%	200,310	-43.089%
2025-10-17	11.7500	11.7650	11.3500	11.5400	-1.954%	181,282	-42.201%
2025-10-16	11.9400	11.9899	11.6400	11.7700	-1.258%	210,508	-43.331%
2025-10-15	11.6500	11.9900	11.5600	11.9200	+3.293%	328,468	-44.044%
2025-10-14	11.2500	11.7500	11.0600	11.5400	+4.529%	662,062	-42.201%
2025-10-13	11.0000	11.0650	10.7800	11.0400	+0.822%	219,142	-39.583%
2025-10-10	11.0200	11.2093	10.7800	10.9500	-1.173%	204,035	-39.087%
2025-10-09	11.0000	11.2750	10.9300	11.0800	+0.911%	592,004	-39.801%
2025-10-08	11.0000	11.0000	10.8000	10.9800	+0.182%	105,485	-39.253%
2025-10-07	10.9800	10.9900	10.6250	10.9600	+0.550%	172,200	-39.142%
2025-10-06	10.9600	11.0000	10.8400	10.9000	-0.547%	126,601	-38.807%
2025-10-03	10.9600	11.0000	10.8500	10.9600	+0.643%	130,508	-39.142%
2025-10-02	10.9300	11.1100	10.8150	10.8900	-0.820%	131,202	-38.751%
2025-10-01	10.9900	11.0400	10.7900	10.9800	-0.091%	187,785	-39.253%
2025-09-30	10.8000	11.1300	10.7500	10.9900	+2.043%	1,088,301	-39.308%
2025-09-29	10.9700	11.1500	10.6200	10.7700	-1.102%	219,727	-38.069%
2025-09-26	10.6200	11.1700	10.5800	10.8900	+3.027%	258,147	-38.751%
2025-09-25	10.6200	10.8450	10.2700	10.5700	-1.948%	228,948	-36.897%
2025-09-24	10.0900	10.8300	10.0500	10.7800	+8.669%	372,291	-38.126%
2025-09-23	9.8100	10.0350	9.8050	9.9200	+0.711%	122,291	-32.762%
2025-09-22	9.5500	10.0750	9.3040	9.8500	+3.033%	195,863	-32.284%
2025-09-19	9.7200	9.9150	9.4800	9.5600	-0.933%	331,626	-30.230%
2025-09-18	9.2000	9.7700	9.1485	9.6500	+5.234%	200,318	-30.881%
2025-09-17	9.0900	9.4500	9.0172	9.1700	+0.659%	109,709	-27.263%
2025-09-16	9.2700	9.3500	8.9700	9.1100	-2.148%	180,563	-26.784%
2025-09-15	9.7200	9.8750	9.1801	9.3100	-4.415%	169,037	-28.357%
2025-09-12	10.0400	10.0900	9.7000	9.7400	-2.600%	141,142	-31.520%
2025-09-11	10.0100	10.2800	9.8800	10.0000	+3.842%	508,512	-33.300%
2025-09-10	9.8100	9.8600	9.5500	9.6300	-1.735%	93,448	-30.737%
2025-09-09	9.8300	9.8900	9.7470	9.8000	-0.102%	101,673	-31.939%
2025-09-08	9.7600	10.0900	9.5901	9.8100	+1.448%	141,252	-32.008%
2025-09-05	9.8300	9.9600	9.5800	9.6700	-1.628%	93,470	-31.024%
2025-09-04	9.5800	9.9309	9.5100	9.8300	+1.550%	174,270	-32.146%
2025-09-03	9.6500	9.8700	9.4801	9.6800	+0.728%	80,946	-31.095%
2025-09-02	9.7300	10.0000	9.5500	9.6100	-2.535%	180,936	-30.593%
2025-08-29	9.7600	10.0000	9.5871	9.8600	+1.232%	128,870	-32.353%
2025-08-28	9.6100	9.7900	9.4600	9.7400	+1.990%	248,616	-31.520%
2025-08-27	9.8300	9.9400	9.4500	9.5500	-3.535%	325,621	-30.157%
2025-08-26	9.9900	10.0000	9.8000	9.9000	+0.508%	134,704	-32.626%
2025-08-25	10.1000	10.1306	9.7300	9.8500	-2.475%	216,586	-32.284%
2025-08-22	9.9800	10.3400	9.8044	10.1000	+1.202%	495,160	-33.960%
2025-08-21	9.8000	10.0000	9.7900	9.9800	+1.423%	156,568	-33.166%
2025-08-20	9.6500	9.9150	9.3900	9.8400	+1.969%	248,036	-32.215%
2025-08-19	9.7100	9.8500	9.5200	9.6500	-1.026%	295,520	-30.881%
2025-08-18	9.4900	9.9000	9.3400	9.7500	+2.740%	324,666	-31.590%
2025-08-15	9.4000	9.7900	9.0100	9.4900	+1.552%	353,377	-29.715%
2025-08-14	9.5900	9.7500	8.9050	9.3450	-3.361%	330,911	-28.625%
2025-08-13	9.5600	9.7500	9.4300	9.6700	+1.151%	147,214	-31.024%
2025-08-12	9.4000	9.6000	9.2750	9.5600	+1.919%	165,410	-30.230%
2025-08-11	9.2600	9.4000	9.0900	9.3800	+1.957%	117,553	-28.891%
2025-08-08	9.0000	9.2100	8.8350	9.2000	+2.336%	166,935	-27.500%
2025-08-07	9.0000	9.0800	8.6932	8.9900	+0.898%	194,736	-25.806%
2025-08-06	8.9100	9.0000	8.4800	8.9100	+0.451%	133,909	-25.140%
2025-08-05	8.8100	8.9298	8.6300	8.8700	+0.226%	166,909	-24.803%
2025-08-04	8.7300	8.8500	8.5900	8.8500	+2.549%	174,924	-24.633%
2025-08-01	8.1700	8.6600	7.9400	8.6300	+2.738%	282,735	-22.711%
2025-07-31	8.7800	8.8700	8.3700	8.4000	-2.665%	518,630	-20.595%
2025-07-30	8.8150	9.1000	8.6300	8.6300	+2.130%	1,012,723	-22.711%
2025-07-29	7.9700	8.8000	7.7000	8.4500	+14.344%	2,216,535	-21.065%
2025-07-28	7.3000	7.4500	7.1200	7.3900	+1.651%	242,997	-9.743%
2025-07-25	7.3000	7.3900	7.1600	7.2700	+0.693%	95,647	-8.253%
2025-07-24	7.3700	7.4500	7.2000	7.2200	-1.366%	160,057	-7.618%
2025-07-23	7.3000	7.5000	7.2200	7.3200	+5.476%	1,262,782	-8.880%
2025-07-22	7.0100	7.1000	6.8100	6.9400	-0.430%	235,081	-3.890%
2025-07-21	7.0500	7.2000	6.9300	6.9700	-0.429%	144,166	-4.304%
2025-07-18	7.2900	7.3080	6.8250	7.0000	-2.507%	145,690	-4.714%
2025-07-17	6.9900	7.3050	6.7525	7.1800	+2.571%	641,397	-7.103%
2025-07-16	6.8300	7.0300	6.8000	7.0000	+3.245%	103,562	-4.714%
2025-07-15	7.1000	7.1974	6.7800	6.7800	-4.102%	134,662	-1.622%
2025-07-14	6.9800	7.1000	6.7471	7.0700	+1.144%	527,964	-5.658%
2025-07-11	6.7150	7.0000	6.6472	6.9900	-0.143%	145,379	-4.578%
2025-07-10	6.8900	7.0000	6.5700	7.0000	+2.489%	216,778	-4.714%
2025-07-09	6.9800	7.0000	6.8250	6.8300	-1.727%	153,104	-2.343%
2025-07-08	7.0000	7.1500	6.8400	6.9500	-0.144%	538,463	-4.029%
2025-07-07	6.9900	7.0400	6.8200	6.9600	-1.277%	67,008	-4.167%
2025-07-03	7.0000	7.1000	6.9200	7.0500	+1.148%	227,319	-5.390%
2025-07-02	6.9900	7.0000	6.8015	6.9700	-0.286%	169,434	-4.304%
2025-07-01	6.9100	7.0000	6.6800	6.9900	+0.143%	149,234	-4.578%
2025-06-30	7.0000	7.3800	6.8252	6.9800	-0.286%	147,252	-4.441%
2025-06-27	7.0000	7.0500	6.7500	7.0000	+0.143%	183,229	-4.714%
2025-06-26	6.7600	7.0000	6.7200	6.9900	+3.250%	146,303	-4.578%
2025-06-25	7.1000	7.1000	6.6200	6.7700	-4.108%	210,138	-1.477%
2025-06-24	7.0600	7.3500	6.8300	7.0600	+1.291%	572,394	-5.524%
2025-06-23	7.1000	7.1400	6.7300	6.9700	-3.596%	215,864	-4.304%
2025-06-20	7.6000	7.7300	7.1000	7.2300	-1.766%	352,819	-7.746%
2025-06-18	7.7500	7.9500	7.3000	7.3600	-4.787%	290,065	-9.375%
2025-06-17	7.3600	7.8250	7.1000	7.7300	+3.898%	445,216	-13.713%
2025-06-16	7.2000	7.7500	7.2000	7.4400	+4.494%	263,253	-10.349%
2025-06-13	6.8000	7.2000	6.7001	7.1200	+2.006%	379,038	-6.320%
2025-06-12	7.1800	7.2500	6.6000	6.9800	-3.857%	194,932	-4.441%
2025-06-11	7.3600	7.5000	7.1431	7.2600	-1.359%	228,566	-8.127%
2025-06-10	7.2700	7.4300	7.0900	7.3600	+2.650%	105,641	-9.375%
2025-06-09	7.2300	7.3100	6.9550	7.1700	-1.103%	115,206	-6.974%
2025-06-06	7.3300	7.5000	7.1500	7.2500	+0.834%	113,386	-8.000%
2025-06-05	7.4600	7.4950	7.1301	7.1900	-2.442%	130,031	-7.232%
2025-06-04	7.3900	7.5400	7.0800	7.3700	-0.271%	107,555	-9.498%
2025-06-03	7.0000	7.5600	6.9750	7.3900	+3.501%	263,563	-9.743%
2025-06-02	6.8800	7.2250	6.6354	7.1400	+2.734%	172,382	-6.583%
2025-05-30	6.9600	7.1400	6.5100	6.9500	-0.430%	266,608	-4.029%
2025-05-29	6.7800	7.2000	6.7200	6.9800	+4.179%	215,498	-4.441%
2025-05-28	6.8200	6.8400	6.5024	6.7000	-1.615%	134,627	-0.448%
2025-05-27	6.7600	7.0500	6.4675	6.8100	+3.182%	215,118	-2.056%
2025-05-23	5.9100	6.9841	5.6700	6.6000	+9.453%	600,977	+1.061%
2025-05-22	5.8100	6.1430	5.6450	6.0300	+4.506%	137,060	+10.614%
2025-05-21	5.9000	6.1500	5.6000	5.7700	-3.188%	156,352	+15.598%
2025-05-20	6.3400	6.3400	5.8400	5.9600	-5.845%	200,948	+11.913%
2025-05-19	5.9300	6.3800	5.9160	6.3300	+5.324%	473,736	+5.371%
2025-05-16	5.7500	6.0500	5.6100	6.0100	+4.704%	249,150	+10.982%
2025-05-15	5.7400	5.9900	5.6900	5.7400	-1.375%	210,786	+16.202%
2025-05-14	5.6800	5.9900	5.6800	5.8200	+3.375%	107,511	+14.605%
2025-05-13	5.7700	5.7700	5.2900	5.6300	-2.426%	366,917	+18.472%
2025-05-12	5.8200	5.9700	5.3914	5.7700	+1.051%	198,080	+15.598%
2025-05-09	6.1400	6.3100	5.5100	5.7100	-7.305%	357,669	+16.813%
2025-05-08	6.7450	6.9600	5.8700	6.1600	-9.810%	2,118,151	+8.279%
2025-05-07	6.3900	7.2000	6.3113	6.8300	+6.386%	711,688	-2.343%
2025-05-06	6.1800	6.8400	6.1700	6.4200	+2.720%	336,396	+3.894%
2025-05-05	6.2000	6.2500	5.5800	6.2500	+3.821%	275,763	+6.720%
2025-05-02	6.2900	6.2900	5.6400	6.0200	-1.954%	164,164	+10.797%
2025-05-01	6.2700	6.3354	5.8600	6.1400	-1.445%	211,024	+8.632%
2025-04-30	6.6700	6.7280	6.2100	6.2300	-9.448%	327,552	+7.063%
2025-04-29	6.7400	7.0000	6.1100	6.8800	+3.459%	323,328	-3.052%
2025-04-28	6.3400	6.7100	5.8200	6.6500	+7.085%	228,938	+0.301%
2025-04-25	5.8700	6.2300	5.7022	6.2100	+6.154%	138,502	+7.407%
2025-04-24	5.6600	6.1000	5.6050	5.8500	+2.273%	122,945	+14.017%
2025-04-23	5.0300	5.7677	5.0300	5.7200	+18.182%	203,351	+16.608%
2025-04-22	4.5100	4.9150	4.5000	4.8400	+9.255%	98,476	+37.810%
2025-04-21	4.4400	4.8799	4.2800	4.4300	-1.336%	43,577	+50.564%
2025-04-17	4.5200	4.5200	4.2575	4.4900	+0.447%	37,843	+48.552%
2025-04-16	4.4000	4.7899	4.4000	4.4700	+1.361%	66,773	+49.217%
2025-04-15	4.6200	4.6900	4.3500	4.4100	-4.130%	73,444	+51.247%
2025-04-14	4.3200	4.6500	4.2000	4.6000	+7.981%	140,500	+45.000%
2025-04-11	4.2300	4.5100	4.1000	4.2600	+0.709%	39,434	+56.573%
2025-04-10	4.2900	4.5000	4.1118	4.2300	-3.864%	28,522	+57.683%
2025-04-09	3.9900	4.5900	3.9900	4.4000	+10.000%	100,591	+51.591%
2025-04-08	4.2800	4.2900	3.9000	4.0000	-1.961%	63,452	+66.750%
2025-04-07	3.8400	4.2789	3.8201	4.0800	+1.241%	99,407	+63.480%
2025-04-04	3.9700	4.1500	3.8301	4.0300	-5.621%	49,019	+65.509%
2025-04-03	4.1300	4.4100	3.8800	4.2700	-3.612%	75,704	+56.206%
2025-04-02	3.8500	4.6400	3.8500	4.4300	+12.723%	264,363	+50.564%
2025-04-01	3.5400	4.1600	3.4900	3.9300	+9.471%	424,941	+69.720%
2025-03-31	3.6400	3.8603	3.1800	3.5900	-6.510%	106,894	+85.794%
2025-03-28	4.2100	4.4799	3.7100	3.8400	-9.434%	108,564	+73.698%
2025-03-27	4.4500	4.5800	4.0200	4.2400	-0.235%	68,055	+57.311%
2025-03-26	3.8600	4.3800	3.5913	4.2500	+10.104%	250,032	+56.941%
2025-03-25	4.0500	4.0600	3.7100	3.8600	-4.691%	169,887	+72.798%
2025-03-24	3.9700	4.0500	3.8200	4.0500	+4.381%	52,809	+64.691%
2025-03-21	3.6300	4.1900	3.4500	3.8800	+5.149%	150,829	+71.907%
2025-03-20	3.7000	3.7699	3.4100	3.6900	-1.600%	35,115	+80.759%
2025-03-19	3.6200	3.7900	3.4400	3.7500	+3.591%	44,000	+77.867%
2025-03-18	3.5500	3.6400	3.3200	3.6200	0.000%	40,498	+84.254%
2025-03-17	3.5400	3.6992	3.2800	3.6200	+1.685%	85,817	+84.254%
2025-03-14	3.4400	3.6600	3.4400	3.5600	+6.269%	48,899	+87.360%
2025-03-13	3.3100	3.9800	3.2250	3.3500	+0.601%	68,026	+99.104%
2025-03-12	3.4200	4.1000	3.2200	3.3300	-1.187%	274,930	+100.300%
2025-03-11	3.0400	3.3900	2.8000	3.3700	+18.246%	144,948	+97.923%
2025-03-10	3.1600	3.3400	2.7700	2.8500	-11.765%	69,725	+134.035%
2025-03-07	3.1200	3.2589	2.9503	3.2300	+3.195%	19,431	+106.502%
2025-03-06	3.1200	3.2500	3.0900	3.1300	-1.881%	22,162	+113.099%
2025-03-05	3.0000	3.2800	2.8200	3.1900	+5.980%	50,802	+109.091%
2025-03-04	2.9500	3.1500	2.6701	3.0100	-1.634%	110,843	+121.595%
2025-03-03	3.3100	3.5800	3.0000	3.0600	-11.561%	233,194	+117.974%
2025-02-28	3.5200	3.6700	3.3100	3.4600	-2.535%	110,011	+92.775%
2025-02-27	3.5600	3.8300	3.5300	3.5500	+0.852%	67,935	+87.887%
2025-02-26	3.4400	3.6600	3.3200	3.5200	+2.029%	108,150	+89.489%
2025-02-25	3.5700	3.6220	3.3500	3.4500	-4.167%	41,644	+93.333%
2025-02-24	3.5900	3.6315	3.4500	3.6000	+0.559%	31,111	+85.278%
2025-02-21	3.7700	3.9611	3.5200	3.5800	-5.291%	54,903	+86.313%
2025-02-20	3.8100	3.9400	3.6650	3.7800	-1.563%	46,982	+76.455%
2025-02-19	3.8100	3.9200	3.6300	3.8400	+1.992%	90,588	+73.698%

.dark-mode .q2NqqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2NqqY{ color: #333333; background-color: white; border: 2px solid #333333; }XGNExagen Inc. Common Stockstock NASDAQ

XGN
Exagen Inc. Common Stock
stock NASDAQ