Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exagen Inc (NQ: XGN )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.520 2.160 1.510 1.840 195,308 +0.32(+21.05%)
Nov 29, 2023 1.550 1.610 1.520 1.520 23,234 -0.06(-3.80%)
Nov 28, 2023 1.640 1.660 1.550 1.580 12,169 +0.00(+0.00%)
Nov 27, 2023 1.600 1.660 1.540 1.580 281,272 +0.02(+1.28%)
Nov 24, 2023 1.570 1.615 1.550 1.560 2,340 +0.00(+0.00%)
Nov 22, 2023 1.560 1.650 1.550 1.560 8,273 +0.01(+0.65%)
Nov 21, 2023 1.620 1.720 1.540 1.550 16,671 -0.01(-0.64%)
Nov 20, 2023 1.600 1.747 1.520 1.560 36,473 -0.01(-0.75%)
Nov 17, 2023 1.580 1.740 1.570 1.572 22,529 -0.03(-1.76%)
Nov 16, 2023 1.730 1.730 1.500 1.600 23,433 +0.06(+3.57%)
Nov 15, 2023 1.780 1.780 1.545 1.545 41,513 -0.16(-9.13%)
Nov 14, 2023 1.560 1.830 1.520 1.700 72,573 +0.24(+16.44%)
Nov 13, 2023 1.590 1.590 1.450 1.460 11,101 +0.01(+0.69%)
Nov 10, 2023 1.540 1.540 1.410 1.450 12,551 -0.05(-3.33%)
Nov 09, 2023 1.630 1.630 1.500 1.500 8,460 -0.10(-6.25%)
Nov 08, 2023 1.620 1.655 1.600 1.600 3,690 +0.01(+0.63%)
Nov 07, 2023 1.740 1.857 1.590 1.590 7,999 -0.16(-9.14%)
Nov 06, 2023 1.740 1.890 1.739 1.750 23,259 +0.06(+3.55%)
Nov 03, 2023 1.740 1.740 1.690 1.690 2,835 +0.01(+0.54%)
Nov 02, 2023 1.610 1.740 1.610 1.681 3,806 -0.05(-2.83%)
Nov 01, 2023 1.700 1.730 1.590 1.730 2,265 +0.02(+1.17%)
Oct 31, 2023 1.650 1.729 1.600 1.710 4,155 +0.10(+6.08%)
Oct 30, 2023 1.592 1.770 1.530 1.612 8,286 +0.10(+6.75%)
Oct 27, 2023 1.620 1.620 1.500 1.510 1,305 -0.05(-3.21%)
Oct 26, 2023 1.630 1.638 1.520 1.560 6,383 -0.03(-1.89%)
Oct 25, 2023 1.640 1.640 1.380 1.590 15,350 -0.05(-3.05%)
Oct 24, 2023 1.540 1.680 1.540 1.640 4,152 +0.03(+1.64%)
Oct 23, 2023 1.649 1.750 1.461 1.614 4,289 -0.01(-0.40%)
Oct 20, 2023 1.650 1.727 1.330 1.620 30,236 -0.09(-5.26%)
Oct 19, 2023 1.830 1.837 1.680 1.710 24,918 -0.06(-3.39%)
Oct 18, 2023 1.890 1.900 1.687 1.770 25,427 +0.09(+5.36%)
Oct 17, 2023 1.780 1.840 1.680 1.680 85,576 -0.16(-8.70%)
Oct 16, 2023 1.840 2.040 1.810 1.840 21,471 -0.04(-2.13%)
Oct 13, 2023 2.068 2.068 1.850 1.880 9,848 +0.00(+0.00%)
Oct 12, 2023 1.940 2.044 1.850 1.880 6,630 -0.09(-4.57%)
Oct 11, 2023 2.050 2.150 1.970 1.970 6,840 -0.14(-6.64%)
Oct 10, 2023 2.090 2.170 1.970 2.110 8,455 +0.07(+3.43%)
Oct 09, 2023 2.050 2.050 1.930 2.040 6,725 -0.07(-3.32%)
Oct 06, 2023 2.150 2.201 2.051 2.110 3,656 +0.04(+1.93%)
Oct 05, 2023 2.160 2.305 2.040 2.070 10,616 -0.12(-5.48%)
Oct 04, 2023 2.340 2.414 1.940 2.190 18,162 -0.02(-0.90%)
Oct 03, 2023 2.120 2.300 2.120 2.210 17,612 -0.18(-7.53%)
Oct 02, 2023 2.400 2.500 2.280 2.390 17,576 -0.03(-1.24%)
Sep 29, 2023 2.430 2.540 2.420 2.420 5,033 -0.03(-1.22%)
Sep 28, 2023 2.490 2.618 2.450 2.450 3,314 -0.08(-3.16%)
Sep 27, 2023 2.700 2.700 2.410 2.530 25,152 +0.15(+6.30%)
Sep 26, 2023 2.290 2.500 2.160 2.380 23,090 +0.14(+6.25%)
Sep 25, 2023 2.290 2.240 2.220 2.240 4,026 -0.11(-4.68%)
Sep 22, 2023 2.400 2.400 2.305 2.350 2,108 -0.07(-2.89%)
Sep 21, 2023 2.300 2.420 2.220 2.420 13,065 +0.09(+3.86%)
Sep 20, 2023 2.420 2.450 2.330 2.330 3,450 -0.03(-1.27%)
Sep 19, 2023 2.300 2.489 2.300 2.360 10,334 +0.01(+0.43%)
Sep 18, 2023 2.300 2.440 2.300 2.350 10,089 -0.08(-3.29%)
Sep 15, 2023 2.320 2.510 2.260 2.430 15,862 +0.06(+2.53%)
Sep 14, 2023 2.300 2.370 2.300 2.370 5,795 +0.03(+1.28%)
Sep 13, 2023 2.390 2.454 2.330 2.340 6,989 +0.01(+0.43%)
Sep 12, 2023 2.300 2.470 2.300 2.330 11,787 +0.00(+0.00%)
Sep 11, 2023 2.370 2.476 2.330 2.330 9,604 -0.06(-2.51%)
Sep 08, 2023 2.380 2.470 2.380 2.390 6,587 -0.01(-0.42%)
Sep 07, 2023 2.370 2.600 2.046 2.400 47,614 -0.13(-5.14%)
Sep 06, 2023 2.410 2.620 2.370 2.530 11,516 +0.04(+1.81%)
Sep 05, 2023 2.520 2.650 2.410 2.485 10,236 -0.06(-2.55%)
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.