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

Exagen Inc (NQ: XGN )

1.880 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.010 3.160 2.993 3.010 6,232 +0.01(+0.33%)
May 30, 2023 3.050 3.160 2.951 3.000 5,482 -0.10(-3.23%)
May 26, 2023 3.033 3.150 3.033 3.100 3,004 +0.00(+0.00%)
May 25, 2023 3.180 3.360 3.058 3.100 7,155 -0.03(-0.96%)
May 24, 2023 3.150 3.350 3.100 3.130 12,731 -0.04(-1.26%)
May 23, 2023 3.160 3.220 3.048 3.170 14,478 -0.01(-0.31%)
May 22, 2023 3.110 3.180 2.938 3.180 17,361 +0.06(+1.92%)
May 19, 2023 3.200 3.230 3.040 3.120 18,142 -0.03(-0.95%)
May 18, 2023 3.090 3.370 3.040 3.150 63,000 -0.09(-2.78%)
May 17, 2023 3.630 3.788 3.120 3.240 38,501 -0.24(-6.90%)
May 16, 2023 2.910 3.923 2.910 3.480 208,129 +0.57(+19.51%)
May 15, 2023 2.910 2.930 2.805 2.912 2,487 -0.02(-0.61%)
May 12, 2023 3.010 3.020 2.817 2.930 8,242 +0.03(+1.03%)
May 11, 2023 2.920 3.010 2.880 2.900 3,166 +0.03(+1.05%)
May 10, 2023 2.890 3.030 2.852 2.870 9,616 -0.02(-0.69%)
May 09, 2023 2.760 2.890 2.760 2.890 5,050 +0.09(+3.18%)
May 08, 2023 2.761 2.840 2.701 2.801 5,976 +0.01(+0.39%)
May 05, 2023 2.610 2.790 2.538 2.790 11,382 +0.23(+8.98%)
May 04, 2023 2.630 2.640 2.560 2.560 3,753 +0.01(+0.39%)
May 03, 2023 2.620 2.640 2.535 2.550 4,660 -0.08(-3.04%)
May 02, 2023 2.550 2.630 2.460 2.630 5,737 +0.06(+2.33%)
May 01, 2023 2.540 2.720 2.540 2.570 14,236 +0.03(+1.18%)
Apr 28, 2023 2.540 2.550 2.461 2.540 4,113 +0.06(+2.42%)
Apr 27, 2023 2.550 2.550 2.480 2.480 1,224 -0.06(-2.36%)
Apr 26, 2023 2.500 2.550 2.470 2.540 12,248 +0.06(+2.42%)
Apr 25, 2023 2.490 2.510 2.450 2.480 3,249 -0.02(-0.80%)
Apr 24, 2023 2.490 2.500 2.440 2.500 2,191 +0.07(+2.88%)
Apr 21, 2023 2.460 2.485 2.430 2.430 1,049 -0.02(-0.82%)
Apr 20, 2023 2.450 2.500 2.450 2.450 4,221 -0.02(-0.81%)
Apr 19, 2023 2.440 2.520 2.430 2.470 3,441 +0.01(+0.20%)
Apr 18, 2023 2.540 2.540 2.465 2.465 1,089 -0.06(-2.57%)
Apr 17, 2023 2.530 2.530 2.520 2.530 1,572 +0.10(+4.12%)
Apr 14, 2023 2.490 2.510 2.430 2.430 4,115 -0.02(-0.82%)
Apr 13, 2023 2.350 2.540 2.350 2.450 18,770 -0.02(-0.81%)
Apr 12, 2023 2.530 2.540 2.470 2.470 1,141 -0.07(-2.76%)
Apr 11, 2023 2.390 2.540 2.390 2.540 5,567 +0.16(+6.72%)
Apr 10, 2023 2.400 2.520 2.360 2.380 21,947 -0.06(-2.46%)
Apr 06, 2023 2.430 2.680 2.380 2.440 45,161 +0.08(+3.39%)
Apr 05, 2023 2.340 2.392 2.270 2.360 2,306 +0.00(+0.00%)
Apr 04, 2023 2.410 2.440 2.360 2.360 2,417 -0.03(-1.26%)
Apr 03, 2023 2.350 2.440 2.320 2.390 121,371 -0.04(-1.65%)
Mar 31, 2023 2.460 2.460 2.350 2.430 9,957 +0.01(+0.41%)
Mar 30, 2023 2.350 2.570 2.350 2.420 3,411 -0.01(-0.41%)
Mar 29, 2023 2.300 2.575 2.250 2.430 29,465 +0.18(+8.00%)
Mar 28, 2023 2.280 2.290 2.180 2.250 4,360 -0.05(-2.35%)
Mar 27, 2023 2.270 2.310 2.160 2.304 28,745 +0.07(+3.33%)
Mar 24, 2023 2.260 2.260 2.160 2.230 12,793 -0.02(-0.89%)
Mar 23, 2023 2.210 2.280 2.210 2.250 94,194 +0.02(+0.67%)
Mar 22, 2023 2.300 2.300 2.150 2.235 48,433 -0.06(-2.83%)
Mar 21, 2023 2.280 2.489 2.090 2.300 70,617 -0.05(-2.13%)
Mar 20, 2023 2.260 2.620 2.038 2.350 89,868 +0.09(+3.98%)
Mar 17, 2023 2.370 2.370 2.260 2.260 17,131 -0.10(-4.24%)
Mar 16, 2023 2.270 2.360 2.240 2.360 3,872 -0.01(-0.42%)
Mar 15, 2023 2.360 2.385 2.240 2.370 9,510 -0.03(-1.25%)
Mar 14, 2023 2.400 2.400 2.360 2.400 28,883 +0.02(+0.84%)
Mar 13, 2023 2.380 2.430 2.369 2.380 8,226 -0.05(-2.06%)
Mar 10, 2023 2.400 2.430 2.400 2.430 2,924 +0.01(+0.41%)
Mar 09, 2023 2.500 2.560 2.420 2.420 10,381 -0.02(-0.82%)
Mar 08, 2023 2.380 2.570 2.380 2.440 1,593 -0.02(-0.81%)
Mar 07, 2023 2.490 2.559 2.390 2.460 6,930 -0.06(-2.26%)
Mar 06, 2023 2.420 2.532 2.380 2.517 6,317 +0.13(+5.31%)
Mar 03, 2023 2.360 2.400 2.357 2.390 15,714 +0.03(+1.27%)
Mar 02, 2023 2.280 2.569 2.280 2.360 27,708 -0.19(-7.45%)
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.