Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Exagen Inc (XGN)
Exagen Inc (XGN) Historical

XGN Exagen Inc

3.84

-0.10 (-2.54%)

Nov 27 2024 - Closed

Delayed by 15 minutes

XGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	3.84	-0.10	-2.54%	3.94	3.97	3.8024	23,799
Nov 26 2024	3.94	-0.11	-2.72%	4.07	4.2615	3.90	47,209
Nov 25 2024	4.05	-0.05	-1.22%	4.21	4.3699	4.02	54,068
Nov 22 2024	4.10	0.18	4.59%	3.95	4.42	3.9115	120,420
Nov 21 2024	3.92	-0.28	-6.67%	4.72	4.83	3.85	153,807
Nov 20 2024	4.20	0.67	18.98%	3.79	4.23	3.30	771,205
Nov 19 2024	3.53	0.53	17.67%	3.00	3.55	2.94	94,038
Nov 18 2024	3.00	0.02	0.67%	3.06	3.08	2.78	46,241
Nov 15 2024	2.98	0.08	2.76%	2.92	3.084	2.77	43,228
Nov 14 2024	2.90	0.15	5.45%	2.72	2.9399	2.72	34,019
Nov 13 2024	2.75	-0.04	-1.43%	2.92	2.97	2.70	28,924
Nov 12 2024	2.79	-0.18	-6.06%	2.90	2.90	2.62	45,442
Nov 11 2024	2.97	0.12	4.21%	2.87	3.10	2.8543	47,018
Nov 08 2024	2.85	0.25	9.62%	2.63	2.90	2.63	20,875
Nov 07 2024	2.60	0.08	3.05%	2.50	2.69	2.43	25,724
Nov 06 2024	2.523	0.06	2.56%	2.52	2.523	2.38	5,606
Nov 05 2024	2.46	-0.01	-0.40%	2.47	2.58	2.45	8,404
Nov 04 2024	2.47	-0.10	-3.89%	2.58	2.62	2.4147	9,513
Nov 01 2024	2.57	0.14	5.76%	2.39	2.57	2.38	49,133
Oct 31 2024	2.43	-0.08	-3.19%	2.52	2.5884	2.40	20,710
Oct 30 2024	2.51	-0.08	-3.09%	2.58	2.59	2.48	13,908
Oct 29 2024	2.59	-0.02	-0.77%	2.63	2.63	2.55	16,655
Oct 28 2024	2.61	-0.08	-2.97%	2.70	2.87	2.61	14,648
Oct 25 2024	2.69	-0.15	-5.28%	2.74	2.808	2.6505	10,504
Oct 24 2024	2.84	0.10	3.69%	2.74	2.84	2.71	6,202
Oct 23 2024	2.739	-0.09	-3.22%	2.83	2.8755	2.7124	7,972
Oct 22 2024	2.83	0.03	1.07%	2.81	2.8399	2.77	4,019
Oct 21 2024	2.80	-0.08	-2.78%	2.94	2.9789	2.79	17,660
Oct 18 2024	2.88	0.16	5.88%	2.78	2.95	2.78	12,950
Oct 17 2024	2.72	-0.09	-3.20%	2.77	2.8199	2.71	9,024
Oct 16 2024	2.81	0.11	4.07%	2.70	2.81	2.65	24,848
Oct 15 2024	2.70	0.00	0.00%	2.73	2.81	2.6406	28,800
Oct 14 2024	2.70	0.05	1.89%	2.70	2.83	2.64	13,166
Oct 11 2024	2.65	-0.05	-1.85%	2.70	2.76	2.65	4,496
Oct 10 2024	2.70	-0.02	-0.74%	2.76	2.76	2.65	9,915
Oct 09 2024	2.72	-0.03	-1.09%	2.78	2.888	2.641	25,942
Oct 08 2024	2.75	-0.19	-6.46%	2.93	2.9753	2.74	24,239
Oct 07 2024	2.94	-0.06	-2.00%	2.96	2.99	2.7901	15,743
Oct 04 2024	3.00	0.04	1.35%	2.95	3.03	2.8896	15,521
Oct 03 2024	2.96	0.09	3.14%	2.87	3.01	2.8404	14,311
Oct 02 2024	2.87	0.02	0.70%	2.89	2.98	2.84	13,012
Oct 01 2024	2.85	-0.24	-7.77%	2.97	3.04	2.85	50,141
Sep 30 2024	3.09	-0.05	-1.59%	3.03	3.119	2.9782	24,548
Sep 27 2024	3.14	0.00	0.00%	3.18	3.18	3.01	43,460
Sep 26 2024	3.14	0.16	5.37%	2.96	3.14	2.9573	25,537
Sep 25 2024	2.98	-0.06	-1.97%	3.05	3.12	2.90	20,731
Sep 24 2024	3.04	-0.06	-1.94%	3.11	3.14	3.02	11,726
Sep 23 2024	3.10	0.14	4.73%	2.97	3.14	2.89	33,290
Sep 20 2024	2.96	0.11	3.86%	2.82	2.98	2.75	34,291
Sep 19 2024	2.85	0.01	0.35%	2.86	2.919	2.7603	21,663
Sep 18 2024	2.84	0.07	2.53%	2.76	2.91	2.76	44,865
Sep 17 2024	2.77	-0.16	-5.46%	2.92	2.9699	2.77	24,109
Sep 16 2024	2.93	-0.03	-1.01%	2.98	3.0502	2.88	24,091
Sep 13 2024	2.96	-0.05	-1.66%	3.00	3.10	2.91	32,491
Sep 12 2024	3.01	-0.02	-0.66%	2.98	3.10	2.941	17,744
Sep 11 2024	3.03	0.08	2.71%	2.95	3.10	2.84	44,056
Sep 10 2024	2.95	-0.13	-4.22%	3.13	3.21	2.8135	69,712
Sep 09 2024	3.08	-0.06	-1.91%	3.08	3.2799	3.06	112,166
Sep 06 2024	3.14	-0.28	-8.19%	3.48	3.5213	3.07	62,014
Sep 05 2024	3.42	0.47	15.93%	2.97	3.42	2.97	70,518
Sep 04 2024	2.95	0.05	1.72%	2.86	3.03	2.8501	35,200
Sep 03 2024	2.90	-0.08	-2.68%	2.87	2.9499	2.846	21,584
Aug 30 2024	2.98	-0.01	-0.33%	2.96	3.08	2.91	19,413

Amundi Msci Che

SG Issuer Sg Issuer Mc D...

Dexxos Participacoes S.A PN

Quanta Services

Tikehau Capital Sc

Xtrackers MSCI Emerging ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions