Dark

XGN
Exagen Inc. Common Stock
stock NASDAQ

At Close

May 11, 2026 3:59:47 PM EDT

3.99USD+35.254%(+1.04)6,242,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 11, 2026 9:29:17 AM EDT

3.37USD+14.237%(+0.42)937,350

After-hours

May 11, 2026 4:57:30 PM EDT

3.96USD-0.634%(-0.03)49,318

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	3.3600	4.130000	3.0800	3.9800	+34.915%	6,242,885	0.000%
2026-05-08	2.9500	2.990000	2.8200	2.9500	+0.340%	211,877	+34.915%
2026-05-07	3.1000	3.125100	2.9001	2.9400	-4.854%	255,654	+35.374%
2026-05-06	3.1600	3.180000	3.0200	3.0900	0.000%	251,409	+28.803%
2026-05-05	3.1400	3.250000	3.0300	3.0900	-0.323%	249,480	+28.803%
2026-05-04	3.0400	3.135000	3.0100	3.1000	+1.307%	249,532	+28.387%
2026-05-01	2.9200	3.150000	2.8600	3.0600	+5.517%	395,542	+30.065%
2026-04-30	2.7600	2.930000	2.7300	2.9000	+5.072%	308,962	+37.241%
2026-04-29	2.7300	2.815000	2.6500	2.7600	+1.099%	291,477	+44.203%
2026-04-28	2.7400	2.815000	2.6600	2.7300	-0.365%	92,883	+45.788%
2026-04-27	2.6900	2.825000	2.6900	2.7400	+1.481%	225,279	+45.255%
2026-04-24	2.6800	2.740000	2.6200	2.7000	+0.746%	85,884	+47.407%
2026-04-23	2.8400	2.880000	2.6600	2.6800	-6.620%	186,736	+48.507%
2026-04-22	2.9100	2.917900	2.7100	2.8700	-1.375%	154,470	+38.676%
2026-04-21	3.0000	3.069000	2.9100	2.9100	-2.676%	140,512	+36.770%
2026-04-20	3.0800	3.100000	2.9400	2.9900	-2.922%	210,365	+33.110%
2026-04-17	3.0600	3.240000	3.0600	3.0800	+0.984%	223,497	+29.221%
2026-04-16	3.1100	3.130000	2.9850	3.0500	-0.651%	159,131	+30.492%
2026-04-15	3.0500	3.178700	2.9900	3.0700	+0.987%	219,986	+29.642%
2026-04-14	3.0000	3.100000	2.9700	3.0400	+2.357%	257,482	+30.921%
2026-04-13	3.0300	3.080000	2.9400	2.9700	-1.980%	139,767	+34.007%
2026-04-10	3.1000	3.285000	3.0200	3.0300	-1.942%	370,167	+31.353%
2026-04-09	3.0800	3.190000	3.0200	3.0900	+0.325%	245,737	+28.803%
2026-04-08	3.0800	3.150000	2.9600	3.0800	+2.667%	148,625	+29.221%
2026-04-07	3.0700	3.090000	2.9500	3.0000	-2.597%	127,639	+32.667%
2026-04-06	3.0700	3.250000	3.0700	3.0800	+0.654%	162,100	+29.221%
2026-04-02	2.9300	3.085000	2.9100	3.0600	+1.661%	105,636	+30.065%
2026-04-01	3.0200	3.120000	2.9600	3.0100	+0.333%	187,591	+32.226%
2026-03-31	2.6900	3.025000	2.6547	3.0000	+13.208%	189,741	+32.667%
2026-03-30	2.6900	2.780000	2.5900	2.6500	-1.119%	140,838	+50.189%
2026-03-27	2.7700	2.780000	2.6300	2.6800	-3.943%	269,566	+48.507%
2026-03-26	2.8400	2.940000	2.7500	2.7900	-3.125%	108,100	+42.652%
2026-03-25	2.7900	2.960000	2.7900	2.8800	+5.109%	144,221	+38.194%
2026-03-24	2.8300	2.879900	2.6500	2.7400	-3.860%	339,239	+45.255%
2026-03-23	2.8500	2.930000	2.8050	2.8500	+2.518%	215,135	+39.649%
2026-03-20	2.9600	3.205000	2.7500	2.7800	-6.397%	382,097	+43.165%
2026-03-19	2.9700	3.060000	2.8800	2.9700	-1.656%	488,205	+34.007%
2026-03-18	3.1400	3.170000	3.0000	3.0200	-4.732%	306,658	+31.788%
2026-03-17	3.1600	3.290000	3.1301	3.1700	+0.316%	383,186	+25.552%
2026-03-16	3.0700	3.230000	3.0700	3.1600	+2.932%	186,734	+25.949%
2026-03-13	3.1600	3.200000	3.0200	3.0700	-2.848%	154,705	+29.642%
2026-03-12	3.0500	3.160000	2.9648	3.1600	+1.608%	254,871	+25.949%
2026-03-11	3.1700	3.256000	3.0500	3.1100	-4.308%	413,807	+27.974%
2026-03-10	3.4000	3.787000	2.9100	3.2500	-3.846%	926,077	+22.462%
2026-03-09	3.2400	3.400000	3.2400	3.3800	+2.736%	237,675	+17.751%
2026-03-06	3.1400	3.300000	3.1400	3.2900	+2.174%	216,859	+20.973%
2026-03-05	3.5300	3.590000	3.0200	3.2200	-10.306%	845,558	+23.602%
2026-03-04	3.4500	3.780000	3.3500	3.5900	+4.665%	335,534	+10.864%
2026-03-03	3.5000	3.500000	3.3300	3.4300	-3.380%	188,502	+16.035%
2026-03-02	3.6200	3.645000	3.4300	3.5500	-1.934%	160,355	+12.113%
2026-02-27	3.7400	3.800000	3.5100	3.6200	-4.737%	193,450	+9.945%
2026-02-26	3.7800	3.820000	3.5200	3.8000	0.000%	255,762	+4.737%
2026-02-25	3.6900	3.900000	3.6200	3.8000	+2.981%	285,674	+4.737%
2026-02-24	3.7000	4.000000	3.5114	3.6900	-0.270%	391,567	+7.859%
2026-02-23	3.4200	3.830000	3.2000	3.7000	+8.504%	625,629	+7.568%
2026-02-20	3.2400	3.428800	3.1700	3.4100	+4.281%	557,498	+16.716%
2026-02-19	3.2100	3.300000	3.1950	3.2700	-0.305%	112,683	+21.713%
2026-02-18	3.3000	3.372000	3.2700	3.2800	-0.906%	141,053	+21.341%
2026-02-17	3.2200	3.370000	3.1500	3.3100	+0.915%	234,173	+20.242%
2026-02-13	3.4100	3.410000	3.2300	3.2800	+1.235%	235,798	+21.341%
2026-02-12	3.2900	3.330000	3.1800	3.2400	-1.818%	368,180	+22.840%
2026-02-11	3.5000	3.500000	3.2400	3.3000	-5.714%	371,322	+20.606%
2026-02-10	3.3900	3.690000	3.3650	3.5000	+3.858%	404,357	+13.714%
2026-02-09	3.5200	3.520000	3.3000	3.3700	-3.989%	339,890	+18.101%
2026-02-06	3.4200	3.635000	3.3700	3.5100	+4.464%	581,782	+13.390%
2026-02-05	3.4700	3.550000	3.3200	3.3600	-4.274%	502,880	+18.452%
2026-02-04	3.6900	3.730000	3.4100	3.5100	-5.391%	1,015,806	+13.390%
2026-02-03	3.8300	3.975000	3.6250	3.7100	-3.133%	441,819	+7.278%
2026-02-02	3.6400	4.010000	3.5800	3.8300	+4.076%	713,645	+3.916%
2026-01-30	3.9500	3.950000	3.5250	3.6800	-6.835%	1,357,948	+8.152%
2026-01-29	4.0500	4.110000	3.8400	3.9500	-2.709%	389,236	+0.759%
2026-01-28	4.3300	4.330000	4.0200	4.0600	-5.800%	357,217	-1.970%
2026-01-27	4.4300	4.535000	4.2450	4.3100	-2.268%	488,159	-7.657%
2026-01-26	4.6000	4.690000	4.3000	4.4100	-4.130%	736,052	-9.751%
2026-01-23	4.8600	4.910000	4.5300	4.6000	-5.930%	459,818	-13.478%
2026-01-22	4.7400	5.050000	4.7200	4.8900	+3.383%	792,663	-18.609%
2026-01-21	4.7300	4.880000	4.4100	4.7300	-0.211%	771,841	-15.856%
2026-01-20	4.6300	4.800000	4.4600	4.7400	+1.066%	828,319	-16.034%
2026-01-16	4.8300	5.050000	4.6700	4.6900	-2.899%	563,560	-15.139%
2026-01-15	5.0900	5.090000	4.8200	4.8300	-5.108%	504,417	-17.598%
2026-01-14	5.1500	5.340000	4.7544	5.0900	-1.165%	2,455,074	-21.807%
2026-01-13	5.9400	6.050000	5.1400	5.1500	-13.445%	979,575	-22.718%
2026-01-12	6.3200	6.610000	5.9050	5.9500	-6.151%	922,873	-33.109%
2026-01-09	6.2400	6.750000	5.9400	6.3400	+2.755%	428,973	-37.224%
2026-01-08	5.9600	6.270000	5.9600	6.1700	+2.492%	218,448	-35.494%
2026-01-07	6.1000	6.200000	5.9550	6.0200	-1.149%	300,758	-33.887%
2026-01-06	6.0600	6.655000	5.8500	6.0900	+2.353%	490,454	-34.647%
2026-01-05	6.0200	6.020000	5.7400	5.9500	-1.490%	316,812	-33.109%
2026-01-02	6.1200	6.295000	5.8700	6.0400	-0.658%	246,235	-34.106%
2025-12-31	6.0300	6.130000	5.9301	6.0800	+1.165%	1,067,406	-34.539%
2025-12-30	5.9500	6.134500	5.8400	6.0100	+0.502%	299,253	-33.777%
2025-12-29	6.1100	6.140000	5.9600	5.9800	-2.447%	217,383	-33.445%
2025-12-26	6.2100	6.337800	6.0000	6.1300	-0.969%	227,180	-35.073%
2025-12-24	6.2000	6.260000	5.9300	6.1900	-2.057%	349,442	-35.703%
2025-12-23	6.6000	6.620000	6.1900	6.3200	-4.676%	506,159	-37.025%
2025-12-22	6.3700	6.800000	6.2000	6.6300	+3.110%	335,264	-39.970%
2025-12-19	6.4900	6.610000	6.3700	6.4300	-0.618%	266,156	-38.103%
2025-12-18	6.5400	6.780000	6.4400	6.4700	+0.936%	247,363	-38.485%
2025-12-17	6.7200	6.815000	6.3700	6.4100	-5.037%	309,711	-37.910%
2025-12-16	7.0100	7.035000	6.7200	6.7500	-3.983%	172,500	-41.037%
2025-12-15	7.1400	7.140000	6.8650	7.0300	-1.125%	206,684	-43.385%
2025-12-12	7.1900	7.290000	7.0300	7.1100	-1.387%	225,034	-44.023%
2025-12-11	7.1400	7.268000	6.9423	7.2100	+0.980%	189,944	-44.799%
2025-12-10	6.9900	7.330000	6.9400	7.1400	+1.709%	192,304	-44.258%
2025-12-09	7.0000	7.150000	6.9400	7.0200	+0.429%	267,633	-43.305%
2025-12-08	7.2800	7.355000	6.9700	6.9900	-2.917%	278,239	-43.062%
2025-12-05	7.5000	7.580000	7.1800	7.2000	-3.872%	149,771	-44.722%
2025-12-04	7.2000	7.595000	7.1500	7.4900	+2.885%	156,616	-46.862%
2025-12-03	7.1100	7.300000	7.0100	7.2800	+2.535%	250,388	-45.330%
2025-12-02	7.5100	7.530000	7.0500	7.1000	-5.333%	341,245	-43.944%
2025-12-01	7.8000	7.865000	7.4500	7.5000	-5.063%	324,098	-46.933%
2025-11-28	7.8000	7.935000	7.7225	7.9000	+2.067%	186,991	-49.620%
2025-11-26	7.6500	7.860000	7.6400	7.7400	+0.519%	223,155	-48.579%
2025-11-25	7.6000	7.740000	7.5350	7.7000	+1.852%	270,292	-48.312%
2025-11-24	7.6000	7.645000	7.4500	7.5600	-0.657%	454,394	-47.354%
2025-11-21	7.7900	7.850000	7.5400	7.6100	-2.059%	219,876	-47.700%
2025-11-20	8.0100	8.350000	7.7000	7.7700	-1.770%	283,155	-48.777%
2025-11-19	8.2400	8.330000	7.8800	7.9100	-3.654%	314,401	-49.684%
2025-11-18	8.2900	8.550000	8.1600	8.2100	-3.070%	289,211	-51.523%
2025-11-17	9.0100	9.050000	8.2500	8.4700	-5.993%	1,181,392	-53.011%
2025-11-14	9.1900	9.279900	8.9100	9.0100	-3.636%	368,410	-55.827%
2025-11-13	9.5700	9.735000	9.2500	9.3500	-2.503%	521,793	-57.433%
2025-11-12	9.2300	9.700000	9.2300	9.5900	+4.013%	269,598	-58.498%
2025-11-11	9.4100	9.440000	9.1900	9.2200	-2.537%	322,146	-56.833%
2025-11-10	9.8200	10.270000	9.4300	9.4600	-1.046%	532,376	-57.928%
2025-11-07	10.2000	10.405000	9.2400	9.5600	-7.900%	683,808	-58.368%
2025-11-06	10.1500	10.825000	10.1500	10.3800	+0.484%	538,542	-61.657%
2025-11-05	10.8400	10.840000	9.5800	10.3300	-4.085%	1,417,456	-61.471%
2025-11-04	11.0800	11.500000	10.5000	10.7700	-8.960%	911,020	-63.045%
2025-11-03	11.7500	11.920000	11.6500	11.8300	+1.371%	359,286	-66.357%
2025-10-31	11.7600	11.820000	11.5800	11.6700	-0.765%	101,920	-65.895%
2025-10-30	11.7500	11.865000	11.6800	11.7600	-0.759%	122,711	-66.156%
2025-10-29	11.8600	11.900000	11.6600	11.8500	-0.336%	175,688	-66.414%
2025-10-28	11.9600	11.980000	11.5800	11.8900	-0.168%	179,411	-66.526%
2025-10-27	12.1100	12.230000	11.8400	11.9100	-0.418%	231,900	-66.583%
2025-10-24	11.9700	12.010000	11.8700	11.9600	+0.336%	203,906	-66.722%
2025-10-23	11.7800	12.010000	11.7420	11.9200	+1.447%	179,517	-66.611%
2025-10-22	11.7200	11.750000	11.5800	11.7500	+0.513%	244,749	-66.128%
2025-10-21	11.7200	11.850000	11.6000	11.6900	-0.256%	204,430	-65.954%
2025-10-20	11.6800	11.770000	11.3700	11.7200	+1.560%	200,310	-66.041%
2025-10-17	11.7500	11.765000	11.3500	11.5400	-1.954%	181,282	-65.511%
2025-10-16	11.9400	11.989900	11.6400	11.7700	-1.258%	210,508	-66.185%
2025-10-15	11.6500	11.990000	11.5600	11.9200	+3.293%	328,468	-66.611%
2025-10-14	11.2500	11.750000	11.0600	11.5400	+4.529%	662,062	-65.511%
2025-10-13	11.0000	11.065000	10.7800	11.0400	+0.822%	219,142	-63.949%
2025-10-10	11.0200	11.209300	10.7800	10.9500	-1.173%	204,035	-63.653%
2025-10-09	11.0000	11.275000	10.9300	11.0800	+0.911%	592,004	-64.079%
2025-10-08	11.0000	11.000000	10.8000	10.9800	+0.182%	105,485	-63.752%
2025-10-07	10.9800	10.990000	10.6250	10.9600	+0.550%	172,200	-63.686%
2025-10-06	10.9600	11.000000	10.8400	10.9000	-0.547%	126,601	-63.486%
2025-10-03	10.9600	11.000000	10.8500	10.9600	+0.643%	130,508	-63.686%
2025-10-02	10.9300	11.110000	10.8150	10.8900	-0.820%	131,202	-63.453%
2025-10-01	10.9900	11.040000	10.7900	10.9800	-0.091%	187,785	-63.752%
2025-09-30	10.8000	11.130000	10.7500	10.9900	+2.043%	1,088,301	-63.785%
2025-09-29	10.9700	11.150000	10.6200	10.7700	-1.102%	219,727	-63.045%
2025-09-26	10.6200	11.170000	10.5800	10.8900	+3.027%	258,147	-63.453%
2025-09-25	10.6200	10.845000	10.2700	10.5700	-1.948%	228,948	-62.346%
2025-09-24	10.0900	10.830000	10.0500	10.7800	+8.669%	372,291	-63.080%
2025-09-23	9.8100	10.035000	9.8050	9.9200	+0.711%	122,291	-59.879%
2025-09-22	9.5500	10.075000	9.3040	9.8500	+3.033%	195,863	-59.594%
2025-09-19	9.7200	9.915000	9.4800	9.5600	-0.933%	331,626	-58.368%
2025-09-18	9.2000	9.770000	9.1485	9.6500	+5.234%	200,318	-58.756%
2025-09-17	9.0900	9.450000	9.0172	9.1700	+0.659%	109,709	-56.598%
2025-09-16	9.2700	9.350000	8.9700	9.1100	-2.148%	180,563	-56.312%
2025-09-15	9.7200	9.875000	9.1801	9.3100	-4.415%	169,037	-57.250%
2025-09-12	10.0400	10.090000	9.7000	9.7400	-2.600%	141,142	-59.138%
2025-09-11	10.0100	10.280000	9.8800	10.0000	+3.842%	508,512	-60.200%
2025-09-10	9.8100	9.860000	9.5500	9.6300	-1.735%	93,448	-58.671%
2025-09-09	9.8300	9.890000	9.7470	9.8000	-0.102%	101,673	-59.388%
2025-09-08	9.7600	10.090000	9.5901	9.8100	+1.448%	141,252	-59.429%
2025-09-05	9.8300	9.960000	9.5800	9.6700	-1.628%	93,470	-58.842%
2025-09-04	9.5800	9.930900	9.5100	9.8300	+1.550%	174,270	-59.512%
2025-09-03	9.6500	9.870000	9.4801	9.6800	+0.728%	80,946	-58.884%
2025-09-02	9.7300	10.000000	9.5500	9.6100	-2.535%	180,936	-58.585%
2025-08-29	9.7600	10.000000	9.5871	9.8600	+1.232%	128,870	-59.635%
2025-08-28	9.6100	9.790000	9.4600	9.7400	+1.990%	248,616	-59.138%
2025-08-27	9.8300	9.940000	9.4500	9.5500	-3.535%	325,621	-58.325%
2025-08-26	9.9900	10.000000	9.8000	9.9000	+0.508%	134,704	-59.798%
2025-08-25	10.1000	10.130600	9.7300	9.8500	-2.475%	216,586	-59.594%
2025-08-22	9.9800	10.340000	9.8044	10.1000	+1.202%	495,160	-60.594%
2025-08-21	9.8000	10.000000	9.7900	9.9800	+1.423%	156,568	-60.120%
2025-08-20	9.6500	9.915000	9.3900	9.8400	+1.969%	248,036	-59.553%
2025-08-19	9.7100	9.850000	9.5200	9.6500	-1.026%	295,520	-58.756%
2025-08-18	9.4900	9.900000	9.3400	9.7500	+2.740%	324,666	-59.179%
2025-08-15	9.4000	9.790000	9.0100	9.4900	+1.552%	353,377	-58.061%
2025-08-14	9.5900	9.750000	8.9050	9.3450	-3.361%	330,911	-57.410%
2025-08-13	9.5600	9.750000	9.4300	9.6700	+1.151%	147,214	-58.842%
2025-08-12	9.4000	9.600000	9.2750	9.5600	+1.919%	165,410	-58.368%
2025-08-11	9.2600	9.400000	9.0900	9.3800	+1.957%	117,553	-57.569%
2025-08-08	9.0000	9.210000	8.8350	9.2000	+2.336%	166,935	-56.739%
2025-08-07	9.0000	9.080000	8.6932	8.9900	+0.898%	194,736	-55.729%
2025-08-06	8.9100	9.000000	8.4800	8.9100	+0.451%	133,909	-55.331%
2025-08-05	8.8100	8.929800	8.6300	8.8700	+0.226%	166,909	-55.130%
2025-08-04	8.7300	8.850000	8.5900	8.8500	+2.549%	174,924	-55.028%
2025-08-01	8.1700	8.660000	7.9400	8.6300	+2.738%	282,735	-53.882%
2025-07-31	8.7800	8.870000	8.3700	8.4000	-2.665%	518,630	-52.619%
2025-07-30	8.8150	9.100000	8.6300	8.6300	+2.130%	1,012,723	-53.882%
2025-07-29	7.9700	8.800000	7.7000	8.4500	+14.344%	2,216,535	-52.899%
2025-07-28	7.3000	7.450000	7.1200	7.3900	+1.651%	242,997	-46.143%
2025-07-25	7.3000	7.390000	7.1600	7.2700	+0.693%	95,647	-45.254%
2025-07-24	7.3700	7.450000	7.2000	7.2200	-1.366%	160,057	-44.875%
2025-07-23	7.3000	7.500000	7.2200	7.3200	+5.476%	1,262,782	-45.628%
2025-07-22	7.0100	7.100000	6.8100	6.9400	-0.430%	235,081	-42.651%
2025-07-21	7.0500	7.200000	6.9300	6.9700	-0.429%	144,166	-42.898%
2025-07-18	7.2900	7.308000	6.8250	7.0000	-2.507%	145,690	-43.143%
2025-07-17	6.9900	7.305000	6.7525	7.1800	+2.571%	641,397	-44.568%
2025-07-16	6.8300	7.030000	6.8000	7.0000	+3.245%	103,562	-43.143%
2025-07-15	7.1000	7.197400	6.7800	6.7800	-4.102%	134,662	-41.298%
2025-07-14	6.9800	7.100000	6.7471	7.0700	+1.144%	527,964	-43.706%
2025-07-11	6.7150	7.000000	6.6472	6.9900	-0.143%	145,379	-43.062%
2025-07-10	6.8900	7.000000	6.5700	7.0000	+2.489%	216,778	-43.143%
2025-07-09	6.9800	7.000000	6.8250	6.8300	-1.727%	153,104	-41.728%
2025-07-08	7.0000	7.150000	6.8400	6.9500	-0.144%	538,463	-42.734%
2025-07-07	6.9900	7.040000	6.8200	6.9600	-1.277%	67,008	-42.816%
2025-07-03	7.0000	7.100000	6.9200	7.0500	+1.148%	227,319	-43.546%
2025-07-02	6.9900	7.000000	6.8015	6.9700	-0.286%	169,434	-42.898%
2025-07-01	6.9100	7.000000	6.6800	6.9900	+0.143%	149,234	-43.062%
2025-06-30	7.0000	7.380000	6.8252	6.9800	-0.286%	147,252	-42.980%
2025-06-27	7.0000	7.050000	6.7500	7.0000	+0.143%	183,229	-43.143%
2025-06-26	6.7600	7.000000	6.7200	6.9900	+3.250%	146,303	-43.062%
2025-06-25	7.1000	7.100000	6.6200	6.7700	-4.108%	210,138	-41.211%
2025-06-24	7.0600	7.350000	6.8300	7.0600	+1.291%	572,394	-43.626%
2025-06-23	7.1000	7.140000	6.7300	6.9700	-3.596%	215,864	-42.898%
2025-06-20	7.6000	7.730000	7.1000	7.2300	-1.766%	352,819	-44.952%
2025-06-18	7.7500	7.950000	7.3000	7.3600	-4.787%	290,065	-45.924%
2025-06-17	7.3600	7.825000	7.1000	7.7300	+3.898%	445,216	-48.512%
2025-06-16	7.2000	7.750000	7.2000	7.4400	+4.494%	263,253	-46.505%
2025-06-13	6.8000	7.200000	6.7001	7.1200	+2.006%	379,038	-44.101%
2025-06-12	7.1800	7.250000	6.6000	6.9800	-3.857%	194,932	-42.980%
2025-06-11	7.3600	7.500000	7.1431	7.2600	-1.359%	228,566	-45.179%
2025-06-10	7.2700	7.430000	7.0900	7.3600	+2.650%	105,641	-45.924%
2025-06-09	7.2300	7.310000	6.9550	7.1700	-1.103%	115,206	-44.491%
2025-06-06	7.3300	7.500000	7.1500	7.2500	+0.834%	113,386	-45.103%
2025-06-05	7.4600	7.495000	7.1301	7.1900	-2.442%	130,031	-44.645%
2025-06-04	7.3900	7.540000	7.0800	7.3700	-0.271%	107,555	-45.997%
2025-06-03	7.0000	7.560000	6.9750	7.3900	+3.501%	263,563	-46.143%
2025-06-02	6.8800	7.225000	6.6354	7.1400	+2.734%	172,382	-44.258%
2025-05-30	6.9600	7.140000	6.5100	6.9500	-0.430%	266,608	-42.734%
2025-05-29	6.7800	7.200000	6.7200	6.9800	+4.179%	215,498	-42.980%
2025-05-28	6.8200	6.840000	6.5024	6.7000	-1.615%	134,627	-40.597%
2025-05-27	6.7600	7.050000	6.4675	6.8100	+3.182%	215,118	-41.557%
2025-05-23	5.9100	6.984100	5.6700	6.6000	+9.453%	600,977	-39.697%
2025-05-22	5.8100	6.143000	5.6450	6.0300	+4.506%	137,060	-33.997%
2025-05-21	5.9000	6.150000	5.6000	5.7700	-3.188%	156,352	-31.023%
2025-05-20	6.3400	6.340000	5.8400	5.9600	-5.845%	200,948	-33.221%
2025-05-19	5.9300	6.380000	5.9160	6.3300	+5.324%	473,736	-37.125%
2025-05-16	5.7500	6.050000	5.6100	6.0100	+4.704%	249,150	-33.777%
2025-05-15	5.7400	5.990000	5.6900	5.7400	-1.375%	210,786	-30.662%
2025-05-14	5.6800	5.990000	5.6800	5.8200	+3.375%	107,511	-31.615%
2025-05-13	5.7700	5.770000	5.2900	5.6300	-2.426%	366,917	-29.307%
2025-05-12	5.8200	5.970000	5.3914	5.7700	+1.051%	198,080	-31.023%
2025-05-09	6.1400	6.310000	5.5100	5.7100	-7.305%	357,669	-30.298%
2025-05-08	6.7450	6.960000	5.8700	6.1600	-9.810%	2,118,151	-35.390%
2025-05-07	6.3900	7.200000	6.3113	6.8300	+6.386%	711,688	-41.728%
2025-05-06	6.1800	6.840000	6.1700	6.4200	+2.720%	336,396	-38.006%
2025-05-05	6.2000	6.250000	5.5800	6.2500	+3.821%	275,763	-36.320%
2025-05-02	6.2900	6.290000	5.6400	6.0200	-1.954%	164,164	-33.887%
2025-05-01	6.2700	6.335400	5.8600	6.1400	-1.445%	211,024	-35.179%
2025-04-30	6.6700	6.728000	6.2100	6.2300	-9.448%	327,552	-36.116%
2025-04-29	6.7400	7.000000	6.1100	6.8800	+3.459%	323,328	-42.151%
2025-04-28	6.3400	6.710000	5.8200	6.6500	+7.085%	228,938	-40.150%
2025-04-25	5.8700	6.230000	5.7022	6.2100	+6.154%	138,502	-35.910%
2025-04-24	5.6600	6.100000	5.6050	5.8500	+2.273%	122,945	-31.966%
2025-04-23	5.0300	5.767700	5.0300	5.7200	+18.182%	203,351	-30.420%
2025-04-22	4.5100	4.915000	4.5000	4.8400	+9.255%	98,476	-17.769%
2025-04-21	4.4400	4.879900	4.2800	4.4300	-1.336%	43,577	-10.158%
2025-04-17	4.5200	4.520000	4.2575	4.4900	+0.447%	37,843	-11.359%
2025-04-16	4.4000	4.789900	4.4000	4.4700	+1.361%	66,773	-10.962%
2025-04-15	4.6200	4.690000	4.3500	4.4100	-4.130%	73,444	-9.751%
2025-04-14	4.3200	4.650000	4.2000	4.6000	+7.981%	140,500	-13.478%
2025-04-11	4.2300	4.510000	4.1000	4.2600	+0.709%	39,434	-6.573%
2025-04-10	4.2900	4.500000	4.1118	4.2300	-3.864%	28,522	-5.910%
2025-04-09	3.9900	4.590000	3.9900	4.4000	+10.000%	100,591	-9.545%
2025-04-08	4.2800	4.290000	3.9000	4.0000	-1.961%	63,452	-0.500%
2025-04-07	3.8400	4.278900	3.8201	4.0800	+1.241%	99,407	-2.451%
2025-04-04	3.9700	4.150000	3.8301	4.0300	-5.621%	49,019	-1.241%
2025-04-03	4.1300	4.410000	3.8800	4.2700	-3.612%	75,704	-6.792%
2025-04-02	3.8500	4.640000	3.8500	4.4300	+12.723%	264,363	-10.158%
2025-04-01	3.5400	4.160000	3.4900	3.9300	+9.471%	424,941	+1.272%
2025-03-31	3.6400	3.860300	3.1800	3.5900	-6.510%	106,894	+10.864%
2025-03-28	4.2100	4.479900	3.7100	3.8400	-9.434%	108,564	+3.646%
2025-03-27	4.4500	4.580000	4.0200	4.2400	-0.235%	68,055	-6.132%
2025-03-26	3.8600	4.380000	3.5913	4.2500	+10.104%	250,032	-6.353%
2025-03-25	4.0500	4.060000	3.7100	3.8600	-4.691%	169,887	+3.109%
2025-03-24	3.9700	4.050000	3.8200	4.0500	+4.381%	52,809	-1.728%
2025-03-21	3.6300	4.190000	3.4500	3.8800	+5.149%	150,829	+2.577%
2025-03-20	3.7000	3.769900	3.4100	3.6900	-1.600%	35,115	+7.859%
2025-03-19	3.6200	3.790000	3.4400	3.7500	+3.591%	44,000	+6.133%
2025-03-18	3.5500	3.640000	3.3200	3.6200	0.000%	40,498	+9.945%
2025-03-17	3.5400	3.699200	3.2800	3.6200	+1.685%	85,817	+9.945%
2025-03-14	3.4400	3.660000	3.4400	3.5600	+6.269%	48,899	+11.798%
2025-03-13	3.3100	3.980000	3.2250	3.3500	+0.601%	68,026	+18.806%
2025-03-12	3.4200	4.100000	3.2200	3.3300	-1.187%	274,930	+19.520%
2025-03-11	3.0400	3.390000	2.8000	3.3700	+18.246%	144,948	+18.101%
2025-03-10	3.1600	3.340000	2.7700	2.8500	-11.765%	69,725	+39.649%
2025-03-07	3.1200	3.258900	2.9503	3.2300	+3.195%	19,431	+23.220%
2025-03-06	3.1200	3.250000	3.0900	3.1300	-1.881%	22,162	+27.157%
2025-03-05	3.0000	3.280000	2.8200	3.1900	+5.980%	50,802	+24.765%
2025-03-04	2.9500	3.150000	2.6701	3.0100	-1.634%	110,843	+32.226%
2025-03-03	3.3100	3.580000	3.0000	3.0600	-11.561%	233,194	+30.065%
2025-02-28	3.5200	3.670000	3.3100	3.4600	-2.535%	110,011	+15.029%
2025-02-27	3.5600	3.830000	3.5300	3.5500	+0.852%	67,935	+12.113%
2025-02-26	3.4400	3.660000	3.3200	3.5200	+2.029%	108,150	+13.068%
2025-02-25	3.5700	3.622000	3.3500	3.4500	-4.167%	41,644	+15.362%
2025-02-24	3.5900	3.631500	3.4500	3.6000	+0.559%	31,111	+10.556%
2025-02-21	3.7700	3.961100	3.5200	3.5800	-5.291%	54,903	+11.173%
2025-02-20	3.8100	3.940000	3.6650	3.7800	-1.563%	46,982	+5.291%
2025-02-19	3.8100	3.920000	3.6300	3.8400	+1.992%	90,588	+3.646%
2025-02-18	4.2300	4.360000	3.7300	3.7650	-10.993%	119,494	+5.710%
2025-02-14	4.3400	4.552300	4.2000	4.2300	-0.937%	55,595	-5.910%
2025-02-13	4.3100	4.470000	4.1500	4.2700	-1.157%	81,626	-6.792%
2025-02-12	4.7000	4.750000	4.2000	4.3200	-9.812%	153,635	-7.870%
2025-02-11	4.7800	4.884000	4.7000	4.7900	-0.208%	54,179	-16.910%
2025-02-10	5.2000	5.230000	4.7202	4.8000	-6.977%	99,120	-17.083%
2025-02-07	5.3200	5.410000	4.9600	5.1600	-2.087%	99,213	-22.868%
2025-02-06	5.4800	5.550000	5.0100	5.2700	-1.126%	97,531	-24.478%
2025-02-05	5.0500	5.700000	4.6100	5.3300	+6.175%	419,844	-25.328%
2025-02-04	4.3500	5.350000	4.3291	5.0200	+29.381%	1,103,707	-20.717%
2025-02-03	3.8200	4.119900	3.8000	3.8800	-3.000%	73,996	+2.577%
2025-01-31	4.0900	4.260000	4.0000	4.0000	-2.439%	74,480	-0.500%
2025-01-30	4.1400	4.170000	3.9901	4.1000	+0.737%	36,544	-2.927%
2025-01-29	4.0700	4.190000	3.9800	4.0700	+0.246%	47,176	-2.211%
2025-01-28	3.9800	4.110000	3.8731	4.0600	+0.495%	51,489	-1.970%
2025-01-27	4.0200	4.160000	3.9100	4.0400	+1.000%	95,449	-1.485%
2025-01-24	3.9500	4.176800	3.8600	4.0000	+0.251%	238,651	-0.500%
2025-01-23	4.0100	4.220000	3.8300	3.9900	-1.238%	122,318	-0.251%
2025-01-22	4.0700	4.170000	3.8628	4.0400	+0.748%	87,346	-1.485%
2025-01-21	4.0500	4.200000	3.7200	4.0100	+0.501%	198,926	-0.748%
2025-01-17	3.0800	4.090000	3.0401	3.9900	+30.392%	817,617	-0.251%
2025-01-16	3.1200	3.120000	3.0000	3.0600	-1.923%	58,361	+30.065%
2025-01-15	3.0300	3.160000	2.7600	3.1200	+4.000%	95,528	+27.564%
2025-01-14	3.1200	3.240000	2.9200	3.0000	-3.846%	240,154	+32.667%
2025-01-13	3.1700	3.300400	3.0200	3.1200	-1.577%	79,519	+27.564%
2025-01-10	3.2300	3.310000	3.0500	3.1700	-3.647%	53,305	+25.552%
2025-01-08	3.2000	3.415000	3.2000	3.2900	+0.612%	80,740	+20.973%
2025-01-07	3.2600	3.390000	3.1900	3.2700	-3.540%	123,140	+21.713%
2025-01-06	3.5500	3.730000	3.3200	3.3900	-5.307%	173,497	+17.404%
2025-01-03	3.0500	3.980000	3.0000	3.5800	+15.858%	482,182	+11.173%
2025-01-02	4.0700	4.278500	3.0000	3.0900	-24.634%	744,609	+28.803%
2024-12-31	4.2200	4.440000	3.9500	4.1000	-4.206%	93,120	-2.927%
2024-12-30	4.7500	4.988300	4.0900	4.2800	-9.130%	146,318	-7.009%
2024-12-27	5.0000	5.195000	4.5600	4.7100	-6.548%	107,927	-15.499%
2024-12-26	5.0600	5.390000	4.6973	5.0400	+0.398%	127,480	-21.032%
2024-12-24	5.1000	5.300000	4.6800	5.0200	+1.414%	65,825	-20.717%
2024-12-23	5.1900	5.410000	4.7850	4.9500	-3.883%	89,536	-19.596%
2024-12-20	4.7200	5.180000	4.7200	5.1500	+9.342%	77,361	-22.718%
2024-12-19	5.6000	5.600000	4.7100	4.7100	-14.674%	167,010	-15.499%
2024-12-18	5.8800	5.960000	5.3500	5.5200	-4.828%	225,578	-27.899%
2024-12-17	6.0200	6.120000	5.6000	5.8000	-3.333%	197,257	-31.379%
2024-12-16	6.1800	6.220000	5.8446	6.0000	+3.896%	316,622	-33.667%
2024-12-13	6.0000	6.190000	5.7300	5.7750	+0.785%	249,656	-31.082%
2024-12-12	5.4900	6.210000	5.2100	5.7300	+12.023%	706,656	-30.541%
2024-12-11	4.2300	5.250000	4.2300	5.1150	+20.922%	438,082	-22.190%
2024-12-10	4.5000	4.575400	4.2300	4.2300	-4.299%	55,875	-5.910%
2024-12-09	4.6700	4.729500	4.4000	4.4200	-2.857%	65,641	-9.955%
2024-12-06	4.4400	4.710000	4.4400	4.5500	+2.941%	52,123	-12.527%
2024-12-05	4.5000	4.770000	4.4200	4.4200	-1.559%	25,419	-9.955%
2024-12-04	4.7500	4.831800	4.4800	4.4900	-4.468%	124,716	-11.359%
2024-12-03	4.4700	4.950000	4.3000	4.7000	+12.172%	229,413	-15.319%
2024-12-02	4.4800	4.489900	3.8900	4.1900	+5.542%	94,646	-5.012%
2024-11-29	3.8800	4.000000	3.7201	3.9700	+3.385%	22,776	+0.252%
2024-11-27	3.9400	3.970000	3.8024	3.8400	-2.538%	23,799	+3.646%
2024-11-26	4.0700	4.261500	3.9000	3.9400	-2.716%	47,215	+1.015%
2024-11-25	4.2100	4.369900	4.0200	4.0500	-1.220%	54,866	-1.728%
2024-11-22	3.9500	4.420000	3.9115	4.1000	+4.592%	120,448	-2.927%
2024-11-21	4.7200	4.830000	3.8500	3.9200	-6.667%	153,897	+1.531%
2024-11-20	3.7900	4.230000	3.3000	4.2000	+18.980%	771,465	-5.238%
2024-11-19	3.0000	3.550000	2.9400	3.5300	+17.667%	94,445	+12.748%
2024-11-18	3.0600	3.080000	2.7800	3.0000	+0.671%	46,242	+32.667%
2024-11-15	2.9200	3.084000	2.7700	2.9800	+2.759%	43,228	+33.557%

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

XGN
Exagen Inc. Common Stock
stock NASDAQ