Skip to main content

Exagen Inc (NQ: XGN )

1.590 +0.030 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.570 1.649 1.520 1.590 26,051 +0.03(+1.92%)
Mar 27, 2024 1.570 1.578 1.460 1.560 47,640 +0.02(+1.30%)
Mar 26, 2024 1.470 1.560 1.440 1.540 48,233 +0.12(+8.45%)
Mar 25, 2024 1.640 1.679 1.420 1.420 81,039 -0.19(-11.80%)
Mar 22, 2024 1.620 1.670 1.570 1.610 40,029 -0.06(-3.59%)
Mar 21, 2024 1.640 1.880 1.560 1.670 180,085 +0.06(+3.73%)
Mar 20, 2024 1.690 1.740 1.510 1.610 99,638 +0.07(+4.55%)
Mar 19, 2024 1.700 1.720 1.510 1.540 120,988 -0.23(-12.99%)
Mar 18, 2024 1.910 2.050 1.750 1.770 197,694 +0.15(+9.26%)
Mar 15, 2024 1.740 1.808 1.610 1.620 74,423 -0.10(-5.81%)
Mar 14, 2024 1.840 1.840 1.700 1.720 10,600 -0.05(-2.82%)
Mar 13, 2024 1.830 1.900 1.750 1.770 45,713 -0.04(-2.21%)
Mar 12, 2024 1.850 1.934 1.800 1.810 32,326 -0.04(-2.16%)
Mar 11, 2024 1.890 1.940 1.837 1.850 22,755 -0.05(-2.63%)
Mar 08, 2024 1.910 1.970 1.900 1.900 21,973 -0.06(-3.06%)
Mar 07, 2024 1.950 1.980 1.900 1.960 5,224 -0.01(-0.69%)
Mar 06, 2024 1.930 1.980 1.850 1.974 14,587 +0.02(+1.21%)
Mar 05, 2024 1.930 2.010 1.880 1.950 22,273 +0.05(+2.63%)
Mar 04, 2024 2.020 2.022 1.850 1.900 48,864 -0.12(-5.94%)
Mar 01, 2024 2.220 2.270 1.990 2.020 42,229 -0.23(-10.22%)
Feb 29, 2024 1.920 2.290 1.902 2.250 46,113 +0.37(+19.68%)
Feb 28, 2024 1.950 2.030 1.761 1.880 51,074 -0.09(-4.57%)
Feb 27, 2024 2.070 2.078 1.970 1.970 15,126 +0.02(+1.03%)
Feb 26, 2024 2.000 2.040 1.950 1.950 17,915 -0.10(-4.88%)
Feb 23, 2024 2.020 2.060 2.010 2.050 5,049 +0.07(+3.53%)
Feb 22, 2024 2.010 2.090 1.980 1.980 10,296 -0.04(-1.98%)
Feb 21, 2024 2.040 2.090 1.991 2.020 21,842 -0.09(-4.27%)
Feb 20, 2024 2.160 2.160 2.060 2.110 6,470 -0.03(-1.40%)
Feb 16, 2024 2.160 2.180 2.100 2.140 15,711 -0.02(-0.93%)
Feb 15, 2024 2.110 2.179 2.070 2.160 13,998 +0.03(+1.41%)
Feb 14, 2024 2.120 2.130 2.068 2.130 7,241 -0.01(-0.47%)
Feb 13, 2024 2.050 2.140 2.040 2.140 9,527 +0.04(+1.90%)
Feb 12, 2024 2.100 2.150 2.082 2.100 22,443 +0.03(+1.45%)
Feb 09, 2024 1.980 2.094 1.980 2.070 26,427 +0.07(+3.50%)
Feb 08, 2024 1.930 2.040 1.930 2.000 8,423 +0.04(+2.04%)
Feb 07, 2024 1.930 2.090 1.930 1.960 27,907 -0.05(-2.49%)
Feb 06, 2024 1.950 2.135 1.921 2.010 48,070 -0.03(-1.47%)
Feb 05, 2024 2.110 2.110 1.920 2.040 11,941 -0.07(-3.32%)
Feb 02, 2024 2.120 2.160 2.010 2.110 6,914 -0.02(-0.94%)
Feb 01, 2024 2.140 2.250 2.000 2.130 12,389 -0.02(-0.93%)
Jan 31, 2024 2.260 2.380 2.140 2.150 26,281 -0.15(-6.52%)
Jan 30, 2024 2.330 2.389 2.260 2.300 34,322 +0.01(+0.44%)
Jan 29, 2024 2.000 2.380 1.993 2.290 299,843 +0.34(+17.44%)
Jan 26, 2024 1.800 2.000 1.800 1.950 7,780 +0.02(+1.04%)
Jan 25, 2024 1.890 2.000 1.800 1.930 41,683 +0.00(+0.00%)
Jan 24, 2024 1.980 2.015 1.850 1.930 36,968 +0.00(+0.00%)
Jan 23, 2024 2.020 2.100 1.930 1.930 20,257 -0.03(-1.53%)
Jan 22, 2024 1.970 2.032 1.930 1.960 27,325 -0.02(-1.01%)
Jan 19, 2024 2.040 2.090 1.924 1.980 25,026 -0.08(-3.88%)
Jan 18, 2024 2.380 2.380 2.010 2.060 73,220 -0.21(-9.25%)
Jan 17, 2024 2.030 2.400 2.010 2.270 121,003 +0.23(+11.55%)
Jan 16, 2024 2.010 2.092 1.970 2.035 23,107 +0.04(+1.75%)
Jan 12, 2024 2.000 2.050 1.940 2.000 19,672 -0.03(-1.48%)
Jan 11, 2024 1.960 2.082 1.960 2.030 32,354 +0.03(+1.50%)
Jan 10, 2024 2.090 2.200 1.960 2.000 64,781 +0.00(+0.00%)
Jan 09, 2024 1.970 2.200 1.800 2.000 119,084 +0.08(+4.17%)
Jan 08, 2024 1.910 1.940 1.865 1.920 21,672 +0.01(+0.52%)
Jan 05, 2024 1.900 2.000 1.890 1.910 21,100 +0.02(+1.06%)
Jan 04, 2024 1.940 1.940 1.860 1.890 4,364 -0.03(-1.56%)
Jan 03, 2024 1.900 1.990 1.871 1.920 18,025 -0.05(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.