Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
7.20
-0.29 (-3.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.58 | 7.18 | 7.20 | 7.20 | -3.87% | 149,771 |
| Dec 4, 2025 | 7.20 | 7.60 | 7.15 | 7.49 | 7.49 | 2.88% | 156,616 |
| Dec 3, 2025 | 7.11 | 7.30 | 7.01 | 7.28 | 7.28 | 2.54% | 250,388 |
| Dec 2, 2025 | 7.51 | 7.53 | 7.05 | 7.10 | 7.10 | -5.33% | 340,235 |
| Dec 1, 2025 | 7.80 | 7.87 | 7.45 | 7.50 | 7.50 | -5.06% | 324,048 |
| Nov 28, 2025 | 7.80 | 7.94 | 7.72 | 7.90 | 7.90 | 2.07% | 186,990 |
| Nov 26, 2025 | 7.65 | 7.86 | 7.64 | 7.74 | 7.74 | 0.52% | 223,155 |
| Nov 25, 2025 | 7.60 | 7.74 | 7.54 | 7.70 | 7.70 | 1.85% | 230,124 |
| Nov 24, 2025 | 7.60 | 7.65 | 7.45 | 7.56 | 7.56 | -0.66% | 454,394 |
| Nov 21, 2025 | 7.79 | 7.85 | 7.54 | 7.61 | 7.61 | -2.06% | 219,695 |
| Nov 20, 2025 | 8.01 | 8.35 | 7.70 | 7.77 | 7.77 | -1.77% | 285,164 |
| Nov 19, 2025 | 8.24 | 8.33 | 7.88 | 7.91 | 7.91 | -3.65% | 317,201 |
| Nov 18, 2025 | 8.29 | 8.55 | 8.16 | 8.21 | 8.21 | -3.07% | 290,776 |
| Nov 17, 2025 | 9.01 | 9.05 | 8.25 | 8.47 | 8.47 | -5.99% | 1,187,576 |
| Nov 14, 2025 | 9.19 | 9.28 | 8.91 | 9.01 | 9.01 | -3.64% | 369,312 |
| Nov 13, 2025 | 9.57 | 9.74 | 9.25 | 9.35 | 9.35 | -2.50% | 522,661 |
| Nov 12, 2025 | 9.23 | 9.70 | 9.23 | 9.59 | 9.59 | 4.01% | 270,500 |
| Nov 11, 2025 | 9.41 | 9.44 | 9.19 | 9.22 | 9.22 | -2.54% | 322,146 |
| Nov 10, 2025 | 9.82 | 10.27 | 9.43 | 9.46 | 9.46 | -1.05% | 534,193 |
| Nov 7, 2025 | 10.20 | 10.41 | 9.24 | 9.56 | 9.56 | -7.90% | 683,808 |
| Nov 6, 2025 | 10.15 | 10.83 | 10.15 | 10.38 | 10.38 | 0.48% | 538,542 |
| Nov 5, 2025 | 10.84 | 10.84 | 9.58 | 10.33 | 10.33 | -4.09% | 1,417,456 |
| Nov 4, 2025 | 11.08 | 11.50 | 10.50 | 10.77 | 10.77 | -8.96% | 911,020 |
| Nov 3, 2025 | 11.75 | 11.92 | 11.65 | 11.83 | 11.83 | 1.37% | 362,932 |
| Oct 31, 2025 | 11.76 | 11.82 | 11.58 | 11.67 | 11.67 | -0.77% | 101,920 |
| Oct 30, 2025 | 11.75 | 11.87 | 11.68 | 11.76 | 11.76 | -0.76% | 122,711 |
| Oct 29, 2025 | 11.86 | 11.90 | 11.66 | 11.85 | 11.85 | -0.34% | 175,688 |
| Oct 28, 2025 | 11.96 | 11.98 | 11.58 | 11.89 | 11.89 | -0.17% | 179,411 |
| Oct 27, 2025 | 12.11 | 12.23 | 11.84 | 11.91 | 11.91 | -0.42% | 231,900 |
| Oct 24, 2025 | 11.97 | 12.01 | 11.87 | 11.96 | 11.96 | 0.34% | 205,808 |
| Oct 23, 2025 | 11.78 | 12.01 | 11.74 | 11.92 | 11.92 | 1.45% | 179,517 |
| Oct 22, 2025 | 11.72 | 11.75 | 11.58 | 11.75 | 11.75 | 0.51% | 244,749 |
| Oct 21, 2025 | 11.72 | 11.85 | 11.60 | 11.69 | 11.69 | -0.26% | 204,430 |
| Oct 20, 2025 | 11.68 | 11.77 | 11.37 | 11.72 | 11.72 | 1.56% | 200,310 |
| Oct 17, 2025 | 11.75 | 11.77 | 11.35 | 11.54 | 11.54 | -1.95% | 181,282 |
| Oct 16, 2025 | 11.94 | 11.99 | 11.64 | 11.77 | 11.77 | -1.26% | 210,508 |
| Oct 15, 2025 | 11.65 | 11.99 | 11.56 | 11.92 | 11.92 | 3.29% | 328,468 |
| Oct 14, 2025 | 11.25 | 11.75 | 11.06 | 11.54 | 11.54 | 4.53% | 662,062 |
| Oct 13, 2025 | 11.00 | 11.07 | 10.78 | 11.04 | 11.04 | 0.82% | 219,142 |
| Oct 10, 2025 | 11.02 | 11.21 | 10.78 | 10.95 | 10.95 | -1.17% | 204,035 |
| Oct 9, 2025 | 11.00 | 11.28 | 10.93 | 11.08 | 11.08 | 0.91% | 592,004 |
| Oct 8, 2025 | 11.00 | 11.00 | 10.80 | 10.98 | 10.98 | 0.18% | 105,485 |
| Oct 7, 2025 | 10.98 | 10.99 | 10.63 | 10.96 | 10.96 | 0.55% | 172,200 |
| Oct 6, 2025 | 10.96 | 11.00 | 10.84 | 10.90 | 10.90 | -0.55% | 126,601 |
| Oct 3, 2025 | 10.96 | 11.00 | 10.85 | 10.96 | 10.96 | 0.64% | 130,508 |
| Oct 2, 2025 | 10.93 | 11.11 | 10.82 | 10.89 | 10.89 | -0.82% | 131,202 |
| Oct 1, 2025 | 10.99 | 11.04 | 10.79 | 10.98 | 10.98 | -0.09% | 187,785 |
| Sep 30, 2025 | 10.80 | 11.13 | 10.75 | 10.99 | 10.99 | 2.04% | 1,088,301 |
| Sep 29, 2025 | 10.97 | 11.15 | 10.62 | 10.77 | 10.77 | -1.10% | 219,727 |
| Sep 26, 2025 | 10.62 | 11.17 | 10.58 | 10.89 | 10.89 | 3.03% | 258,147 |