S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
S&P 500   5,069.53 (-0.38%)
DOW   39,069.23 (-0.16%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

Exagen (XGN) Stock Chart & Stock Price History

$1.95
-0.10 (-4.88%)
(As of 04:33 PM ET)

Exagen Stock Price Performance

5 Day
Performance
-3.47%
1 Month
Performance
0.00%
3 Month
Performance
+25.00%
6 Month
Performance
-24.31%
Year-To-Date
Performance
-2.01%
1 Year
Performance
-26.69%
Receive XGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Exagen and its competitors with MarketBeat's FREE daily newsletter


XGN Stock Chart for Monday, February, 26, 2024

Exagen Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$1.98$2.05
+3.54%
$2.06$2.015,049 shs$34.95 million
02/22/2024$2.02$1.98
-1.98%
$2.09$1.9810,296 shs$33.76 million
02/21/2024$2.11$2.02
-4.27%
$2.09$1.9921,842 shs$34.44 million
02/20/2024$2.14$2.11
-1.40%
$2.16$2.066,468 shs$35.98 million
02/19/2024$2.14$2.14$2.18$2.1015,700 shs$36.48 million
02/16/2024$2.11$2.14
+1.42%
$2.18$2.1010,711 shs$36.49 million
02/15/2024$2.13$2.11
-0.94%
$2.18$2.0713,998 shs$35.97 million
02/14/2024$2.14$2.13
-0.47%
$2.13$2.077,180 shs$36.32 million
02/13/2024$2.10$2.14
+1.90%
$2.14$2.049,527 shs$36.49 million
02/12/2024$2.07$2.10
+1.45%
$2.15$2.0822,443 shs$35.81 million
02/09/2024$2.00$2.07
+3.50%
$2.09$1.9826,426 shs$35.29 million
02/08/2024$1.96$2.00
+2.04%
$2.04$1.938,423 shs$34.10 million
02/07/2024$2.01$1.96
-2.49%
$2.09$1.9327,907 shs$33.42 million
02/06/2024$2.04$2.01
-1.47%
$2.14$1.9248,070 shs$34.27 million
02/05/2024$2.11$2.04
-3.32%
$2.11$1.9211,941 shs$34.78 million
02/02/2024$2.13$2.11
-0.94%
$2.16$2.016,914 shs$35.98 million
02/01/2024$2.15$2.13
-0.93%
$2.25$2.0012,289 shs$36.32 million
01/31/2024$2.30$2.15
-6.52%
$2.38$2.1426,281 shs$36.65 million
01/30/2024$2.29$2.30
+0.44%
$2.39$2.2634,322 shs$39.22 million
01/29/2024$1.95$2.29
+17.44%
$2.38$1.99299,838 shs$39.04 million
01/26/2024$1.93$1.95
+1.04%
$2.00$1.807,780 shs$33.24 million
01/25/2024$1.93$1.93$2.00$1.8041,683 shs$32.91 million
01/24/2024$1.93$1.93$2.02$1.8536,968 shs$32.91 million
01/23/2024$1.96$1.93
-1.53%
$2.10$1.9320,257 shs$32.91 million
01/22/2024$1.98$1.96
-1.01%
$2.03$1.9327,325 shs$33.42 million
01/19/2024$2.06$1.98
-3.88%
$2.09$1.9225,022 shs$33.76 million
01/18/2024$2.27$2.06
-9.25%
$2.38$2.0173,209 shs$35.12 million
01/17/2024$2.04$2.27
+11.27%
$2.40$2.01120,983 shs$38.70 million
01/16/2024$2.00$2.04
+2.00%
$2.09$1.9723,307 shs$34.77 million
01/15/2024$2.00$2.00$2.05$1.9419,600 shs$34.10 million
01/12/2024$2.03$2.00
-1.48%
$2.05$1.9419,658 shs$34.10 million
01/11/2024$2.00$2.03
+1.50%
$2.08$1.9632,354 shs$34.60 million
01/10/2024$2.00$2.00$2.20$1.9664,781 shs$34.10 million
01/09/2024$1.93$2.00
+3.63%
$2.20$1.80119,079 shs$34.10 million
01/08/2024$1.91$1.93
+1.05%
$1.94$1.8621,672 shs$32.91 million
01/05/2024$1.89$1.91
+1.06%
$2.00$1.8920,999 shs$32.56 million
01/04/2024$1.92$1.89
-1.56%
$1.94$1.864,364 shs$32.22 million
01/03/2024$1.97$1.92
-2.54%
$1.99$1.8718,015 shs$32.74 million
01/02/2024$1.99$1.97
-1.01%
$1.98$1.8531,985 shs$33.59 million
01/01/2024$1.99$1.99$2.04$1.9226,100 shs$33.93 million
12/29/2023$2.03$1.99
-1.97%
$2.04$1.9226,099 shs$33.93 million
12/28/2023$2.00$2.03
+1.50%
$2.14$2.0071,758 shs$34.61 million
12/27/2023$1.76$2.00
+13.64%
$2.18$1.79430,050 shs$34.10 million
12/26/2023$1.70$1.76
+3.53%
$1.80$1.6617,510 shs$30.01 million
12/25/2023$1.70$1.70$1.75$1.6535,200 shs$28.98 million
12/22/2023$1.73$1.70
-1.73%
$1.75$1.6535,221 shs$28.99 million
12/21/2023$1.77$1.73
-2.26%
$1.82$1.6940,555 shs$29.50 million
12/20/2023$1.67$1.77
+5.99%
$1.81$1.65131,742 shs$30.17 million
12/19/2023$1.54$1.67
+8.44%
$1.78$1.54400,374 shs$28.47 million
12/18/2023$1.55$1.54
-0.65%
$1.64$1.5414,982 shs$26.26 million
12/15/2023$1.58$1.55
-1.90%
$1.65$1.5544,014 shs$26.42 million
12/14/2023$1.57$1.58
+0.64%
$1.70$1.5243,713 shs$26.94 million
12/13/2023$1.57$1.57$1.62$1.5524,894 shs$26.77 million
12/12/2023$1.66$1.57
-5.42%
$1.66$1.5638,444 shs$26.77 million
12/11/2023$1.59$1.66
+4.40%
$1.69$1.6029,016 shs$28.30 million
12/08/2023$1.65$1.63
-1.21%
$1.70$1.5929,929 shs$27.79 million
12/07/2023$1.69$1.65
-2.64%
$1.81$1.6128,270 shs$28.13 million
12/06/2023$1.84$1.69
-7.90%
$1.91$1.6559,274 shs$28.89 million
12/05/2023$1.81$1.84
+1.66%
$1.93$1.7515,891 shs$31.37 million
12/04/2023$1.93$1.81
-6.22%
$1.95$1.54100,185 shs$30.86 million
12/01/2023$1.88$1.93
+2.66%
$2.35$1.84242,823 shs$32.91 million
11/30/2023$1.52$1.88
+23.68%
$2.16$1.51195,308 shs$32.05 million
11/29/2023$1.58$1.52
-3.80%
$1.61$1.5223,234 shs$25.92 million
11/28/2023$1.58$1.58$1.66$1.5512,169 shs$26.94 million
11/27/2023$1.56$1.58
+1.28%
$1.66$1.54281,072 shs$26.94 million

This page (NASDAQ:XGN) was last updated on 2/26/2024 by MarketBeat.com Staff