Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
5.77
+0.06 (1.05%)
At close: May 12, 2025, 4:00 PM
5.49
-0.28 (-4.85%)
After-hours: May 12, 2025, 5:00 PM EDT
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.82 | 5.97 | 5.39 | 5.77 | 5.77 | 1.05% | 197,969 |
| May 9, 2025 | 6.14 | 6.31 | 5.51 | 5.71 | 5.71 | -7.31% | 357,669 |
| May 8, 2025 | 6.75 | 6.96 | 5.87 | 6.16 | 6.16 | -9.81% | 2,118,151 |
| May 7, 2025 | 6.39 | 7.20 | 6.31 | 6.83 | 6.83 | 6.39% | 711,688 |
| May 6, 2025 | 6.18 | 6.84 | 6.17 | 6.42 | 6.42 | 2.72% | 336,396 |
| May 5, 2025 | 6.20 | 6.25 | 5.58 | 6.25 | 6.25 | 3.82% | 275,763 |
| May 2, 2025 | 6.29 | 6.29 | 5.64 | 6.02 | 6.02 | -1.95% | 164,164 |
| May 1, 2025 | 6.27 | 6.34 | 5.86 | 6.14 | 6.14 | -1.44% | 211,024 |
| Apr 30, 2025 | 6.67 | 6.73 | 6.21 | 6.23 | 6.23 | -9.45% | 327,552 |
| Apr 29, 2025 | 6.74 | 7.00 | 6.11 | 6.88 | 6.88 | 3.46% | 323,328 |
| Apr 28, 2025 | 6.34 | 6.71 | 5.82 | 6.65 | 6.65 | 7.09% | 228,938 |
| Apr 25, 2025 | 5.87 | 6.23 | 5.70 | 6.21 | 6.21 | 6.15% | 138,502 |
| Apr 24, 2025 | 5.66 | 6.10 | 5.61 | 5.85 | 5.85 | 2.27% | 122,945 |
| Apr 23, 2025 | 5.03 | 5.77 | 5.03 | 5.72 | 5.72 | 18.18% | 203,351 |
| Apr 22, 2025 | 4.51 | 4.92 | 4.50 | 4.84 | 4.84 | 9.26% | 98,476 |
| Apr 21, 2025 | 4.44 | 4.88 | 4.28 | 4.43 | 4.43 | -1.34% | 43,577 |
| Apr 17, 2025 | 4.52 | 4.52 | 4.26 | 4.49 | 4.49 | 0.45% | 37,843 |
| Apr 16, 2025 | 4.40 | 4.79 | 4.40 | 4.47 | 4.47 | 1.36% | 66,773 |
| Apr 15, 2025 | 4.62 | 4.69 | 4.35 | 4.41 | 4.41 | -4.13% | 73,444 |
| Apr 14, 2025 | 4.32 | 4.65 | 4.20 | 4.60 | 4.60 | 7.98% | 140,500 |
| Apr 11, 2025 | 4.23 | 4.51 | 4.10 | 4.26 | 4.26 | 0.71% | 39,434 |
| Apr 10, 2025 | 4.29 | 4.50 | 4.11 | 4.23 | 4.23 | -3.86% | 28,522 |
| Apr 9, 2025 | 3.99 | 4.59 | 3.99 | 4.40 | 4.40 | 10.00% | 100,591 |
| Apr 8, 2025 | 4.28 | 4.29 | 3.90 | 4.00 | 4.00 | -1.96% | 63,452 |
| Apr 7, 2025 | 3.84 | 4.28 | 3.82 | 4.08 | 4.08 | 1.24% | 99,407 |
| Apr 4, 2025 | 3.97 | 4.15 | 3.83 | 4.03 | 4.03 | -5.62% | 49,019 |
| Apr 3, 2025 | 4.13 | 4.41 | 3.88 | 4.27 | 4.27 | -3.61% | 75,704 |
| Apr 2, 2025 | 3.85 | 4.64 | 3.85 | 4.43 | 4.43 | 12.72% | 264,363 |
| Apr 1, 2025 | 3.54 | 4.16 | 3.49 | 3.93 | 3.93 | 9.47% | 424,941 |
| Mar 31, 2025 | 3.64 | 3.86 | 3.18 | 3.59 | 3.59 | -6.51% | 106,894 |
| Mar 28, 2025 | 4.21 | 4.48 | 3.71 | 3.84 | 3.84 | -9.43% | 108,564 |
| Mar 27, 2025 | 4.45 | 4.58 | 4.02 | 4.24 | 4.24 | -0.24% | 68,055 |
| Mar 26, 2025 | 3.86 | 4.38 | 3.59 | 4.25 | 4.25 | 10.10% | 250,032 |
| Mar 25, 2025 | 4.05 | 4.06 | 3.71 | 3.86 | 3.86 | -4.69% | 169,887 |
| Mar 24, 2025 | 3.97 | 4.05 | 3.82 | 4.05 | 4.05 | 4.38% | 52,809 |
| Mar 21, 2025 | 3.63 | 4.19 | 3.45 | 3.88 | 3.88 | 5.15% | 150,829 |
| Mar 20, 2025 | 3.70 | 3.77 | 3.41 | 3.69 | 3.69 | -1.60% | 35,115 |
| Mar 19, 2025 | 3.62 | 3.79 | 3.44 | 3.75 | 3.75 | 3.59% | 44,000 |
| Mar 18, 2025 | 3.55 | 3.64 | 3.32 | 3.62 | 3.62 | - | 40,498 |
| Mar 17, 2025 | 3.54 | 3.70 | 3.28 | 3.62 | 3.62 | 1.69% | 85,817 |
| Mar 14, 2025 | 3.44 | 3.66 | 3.44 | 3.56 | 3.56 | 6.27% | 48,899 |
| Mar 13, 2025 | 3.31 | 3.98 | 3.23 | 3.35 | 3.35 | 0.60% | 68,026 |
| Mar 12, 2025 | 3.42 | 4.10 | 3.22 | 3.33 | 3.33 | -1.19% | 274,930 |
| Mar 11, 2025 | 3.04 | 3.39 | 2.80 | 3.37 | 3.37 | 18.25% | 144,948 |
| Mar 10, 2025 | 3.16 | 3.34 | 2.77 | 2.85 | 2.85 | -11.76% | 69,725 |
| Mar 7, 2025 | 3.12 | 3.26 | 2.95 | 3.23 | 3.23 | 3.19% | 19,431 |
| Mar 6, 2025 | 3.12 | 3.25 | 3.09 | 3.13 | 3.13 | -1.88% | 22,162 |
| Mar 5, 2025 | 3.00 | 3.28 | 2.82 | 3.19 | 3.19 | 5.98% | 50,802 |
| Mar 4, 2025 | 2.95 | 3.15 | 2.67 | 3.01 | 3.01 | -1.63% | 110,843 |
| Mar 3, 2025 | 3.31 | 3.58 | 3.00 | 3.06 | 3.06 | -11.56% | 233,194 |