Exagen Inc. - Common Stock (XGN)
3.9800
+1.0300 (34.92%)
NASDAQ · Last Trade: May 11th, 5:02 PM EDT
Historical Prices For Exagen Inc. - Common Stock (XGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 2.95 | 2.99 | 2.82 | 2.95 | 211,877 | 2.95 |
| 5/07/2026 | 3.10 | 3.13 | 2.90 | 2.94 | 255,654 | 2.94 |
| 5/06/2026 | 3.16 | 3.18 | 3.02 | 3.09 | 251,529 | 3.09 |
| 5/05/2026 | 3.14 | 3.25 | 3.03 | 3.09 | 249,384 | 3.09 |
| 5/04/2026 | 3.04 | 3.13 | 3.01 | 3.10 | 249,533 | 3.10 |
| 5/01/2026 | 2.92 | 3.15 | 2.86 | 3.06 | 395,542 | 3.06 |
| 4/30/2026 | 2.76 | 2.93 | 2.73 | 2.90 | 308,963 | 2.90 |
| 4/29/2026 | 2.73 | 2.81 | 2.65 | 2.76 | 291,477 | 2.76 |
| 4/28/2026 | 2.74 | 2.81 | 2.66 | 2.73 | 92,871 | 2.73 |
| 4/27/2026 | 2.69 | 2.83 | 2.69 | 2.74 | 225,179 | 2.74 |
| 4/24/2026 | 2.68 | 2.74 | 2.62 | 2.70 | 85,884 | 2.70 |
| 4/23/2026 | 2.84 | 2.88 | 2.66 | 2.68 | 186,736 | 2.68 |
| 4/22/2026 | 2.91 | 2.92 | 2.71 | 2.87 | 154,471 | 2.87 |
| 4/21/2026 | 3.00 | 3.07 | 2.91 | 2.91 | 140,422 | 2.91 |
| 4/20/2026 | 3.08 | 3.10 | 2.94 | 2.99 | 210,365 | 2.99 |
| 4/17/2026 | 3.06 | 3.24 | 3.06 | 3.08 | 223,497 | 3.08 |
| 4/16/2026 | 3.11 | 3.13 | 2.98 | 3.05 | 159,129 | 3.05 |
| 4/15/2026 | 3.05 | 3.18 | 2.99 | 3.07 | 219,986 | 3.07 |
| 4/14/2026 | 3.00 | 3.10 | 2.97 | 3.04 | 257,427 | 3.04 |
| 4/13/2026 | 3.03 | 3.08 | 2.94 | 2.97 | 139,765 | 2.97 |
| 4/10/2026 | 3.10 | 3.29 | 3.02 | 3.03 | 370,167 | 3.03 |
| 4/09/2026 | 3.08 | 3.19 | 3.02 | 3.09 | 245,738 | 3.09 |
| 4/08/2026 | 3.08 | 3.15 | 2.96 | 3.08 | 148,625 | 3.08 |
| 4/07/2026 | 3.07 | 3.09 | 2.95 | 3.00 | 127,639 | 3.00 |
| 4/06/2026 | 3.07 | 3.25 | 3.07 | 3.08 | 162,101 | 3.08 |
| 4/02/2026 | 2.93 | 3.08 | 2.91 | 3.06 | 105,636 | 3.06 |
| 4/01/2026 | 3.02 | 3.12 | 2.96 | 3.01 | 187,592 | 3.01 |
| 3/31/2026 | 2.69 | 3.02 | 2.65 | 3.00 | 189,739 | 3.00 |
| 3/30/2026 | 2.69 | 2.78 | 2.59 | 2.65 | 140,823 | 2.65 |
| 3/27/2026 | 2.77 | 2.78 | 2.63 | 2.68 | 269,566 | 2.68 |
| 3/26/2026 | 2.84 | 2.94 | 2.75 | 2.79 | 108,100 | 2.79 |
| 3/25/2026 | 2.79 | 2.96 | 2.79 | 2.88 | 144,222 | 2.88 |
| 3/24/2026 | 2.83 | 2.88 | 2.65 | 2.74 | 339,239 | 2.74 |
| 3/23/2026 | 2.85 | 2.93 | 2.81 | 2.85 | 215,135 | 2.85 |
| 3/20/2026 | 2.96 | 3.21 | 2.75 | 2.78 | 382,098 | 2.78 |
| 3/19/2026 | 2.97 | 3.06 | 2.88 | 2.97 | 488,205 | 2.97 |
| 3/18/2026 | 3.14 | 3.17 | 3.00 | 3.02 | 306,658 | 3.02 |
| 3/17/2026 | 3.16 | 3.29 | 3.13 | 3.17 | 383,187 | 3.17 |
| 3/16/2026 | 3.07 | 3.23 | 3.07 | 3.16 | 186,732 | 3.16 |
| 3/13/2026 | 3.16 | 3.20 | 3.02 | 3.07 | 154,705 | 3.07 |
| 3/12/2026 | 3.05 | 3.16 | 2.96 | 3.16 | 254,870 | 3.16 |
| 3/11/2026 | 3.17 | 3.26 | 3.05 | 3.11 | 413,654 | 3.11 |
| 3/10/2026 | 3.40 | 3.79 | 2.91 | 3.25 | 926,077 | 3.25 |
| 3/09/2026 | 3.24 | 3.40 | 3.24 | 3.38 | 237,372 | 3.38 |
| 3/06/2026 | 3.14 | 3.30 | 3.14 | 3.29 | 216,859 | 3.29 |
| 3/05/2026 | 3.53 | 3.59 | 3.02 | 3.22 | 845,548 | 3.22 |
| 3/04/2026 | 3.45 | 3.78 | 3.35 | 3.59 | 335,534 | 3.59 |
| 3/03/2026 | 3.50 | 3.50 | 3.33 | 3.43 | 188,502 | 3.43 |
| 3/02/2026 | 3.62 | 3.65 | 3.43 | 3.55 | 160,356 | 3.55 |
| 2/27/2026 | 3.74 | 3.80 | 3.51 | 3.62 | 193,451 | 3.62 |
| 2/26/2026 | 3.78 | 3.82 | 3.52 | 3.80 | 255,760 | 3.80 |
| 2/25/2026 | 3.69 | 3.90 | 3.62 | 3.80 | 285,896 | 3.80 |
| 2/24/2026 | 3.70 | 4.00 | 3.51 | 3.69 | 391,417 | 3.69 |
| 2/23/2026 | 3.42 | 3.83 | 3.20 | 3.70 | 625,619 | 3.70 |
| 2/20/2026 | 3.24 | 3.43 | 3.17 | 3.41 | 557,498 | 3.41 |
| 2/19/2026 | 3.21 | 3.30 | 3.19 | 3.27 | 112,687 | 3.27 |
| 2/18/2026 | 3.30 | 3.37 | 3.27 | 3.28 | 141,003 | 3.28 |
| 2/17/2026 | 3.22 | 3.37 | 3.15 | 3.31 | 233,973 | 3.31 |
| 2/13/2026 | 3.41 | 3.41 | 3.23 | 3.28 | 235,798 | 3.28 |
| 2/12/2026 | 3.29 | 3.33 | 3.18 | 3.24 | 368,165 | 3.24 |