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

Exagen Inc (NQ: XGN )

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 7.580 7.900 7.530 7.600 21,887 -0.14(-1.81%)
Feb 25, 2022 7.555 8.000 7.603 7.740 12,416 -0.16(-2.03%)
Feb 24, 2022 7.630 8.000 7.423 7.900 19,949 +0.12(+1.54%)
Feb 23, 2022 8.450 8.610 7.770 7.780 9,330 -0.47(-5.70%)
Feb 22, 2022 8.420 8.710 8.240 8.250 19,547 -0.30(-3.51%)
Feb 18, 2022 8.550 0 -0.20(-2.29%)
Feb 17, 2022 8.760 8.885 8.650 8.750 21,051 -0.17(-1.91%)
Feb 16, 2022 8.700 8.950 8.660 8.920 17,301 +0.27(+3.12%)
Feb 15, 2022 8.250 8.730 8.250 8.650 26,385 +0.59(+7.32%)
Feb 14, 2022 8.632 8.632 8.060 8.060 78,358 -0.54(-6.28%)
Feb 11, 2022 8.984 8.984 8.350 8.600 19,991 -0.03(-0.35%)
Feb 10, 2022 8.560 8.820 8.560 8.630 23,814 -0.05(-0.58%)
Feb 09, 2022 8.580 8.860 8.580 8.680 24,672 +0.03(+0.35%)
Feb 08, 2022 8.690 8.730 8.550 8.650 15,648 +0.00(+0.00%)
Feb 07, 2022 8.710 9.030 8.500 8.650 16,063 -0.12(-1.37%)
Feb 04, 2022 8.640 9.075 8.510 8.770 24,685 +0.02(+0.23%)
Feb 03, 2022 8.610 8.900 8.500 8.750 34,532 +0.10(+1.16%)
Feb 02, 2022 9.330 9.330 8.599 8.650 24,893 -0.70(-7.49%)
Feb 01, 2022 9.940 10.64 9.330 9.350 26,969 -0.48(-4.88%)
Jan 31, 2022 8.780 9.830 35,815 +0.93(+10.45%)
Jan 28, 2022 8.520 9.080 8.330 8.900 22,737 +0.19(+2.18%)
Jan 27, 2022 9.360 9.360 8.525 8.710 25,443 -0.39(-4.29%)
Jan 26, 2022 8.730 9.280 8.120 9.100 52,953 +0.35(+4.00%)
Jan 25, 2022 8.640 9.069 8.350 8.750 26,778 -0.09(-1.02%)
Jan 24, 2022 7.850 9.299 7.850 8.840 49,264 +0.72(+8.87%)
Jan 21, 2022 8.210 8.660 8.032 8.120 35,608 -0.27(-3.22%)
Jan 20, 2022 8.790 9.309 8.350 8.390 35,081 -0.24(-2.78%)
Jan 19, 2022 9.170 9.320 8.500 8.630 22,550 -0.42(-4.64%)
Jan 18, 2022 9.000 9.288 8.895 9.050 32,262 -0.04(-0.44%)
Jan 14, 2022 9.090 0 -0.10(-1.09%)
Jan 13, 2022 9.520 9.740 9.190 9.190 18,639 -0.41(-4.27%)
Jan 12, 2022 9.950 9.950 9.500 9.600 19,895 -0.20(-2.04%)
Jan 11, 2022 10.24 10.67 9.600 9.800 31,807 -0.50(-4.85%)
Jan 10, 2022 10.99 10.99 9.700 10.30 242,850 -0.30(-2.83%)
Jan 07, 2022 10.53 11.54 10.27 10.60 25,895 +0.18(+1.73%)
Jan 06, 2022 10.25 10.64 10.02 10.42 19,387 -0.07(-0.67%)
Jan 05, 2022 11.06 11.20 10.45 10.49 19,538 -0.57(-5.15%)
Jan 04, 2022 11.19 11.45 11.06 11.06 20,861 +0.00(+0.00%)
Jan 03, 2022 11.68 11.68 10.89 11.06 23,657 -0.57(-4.90%)
Dec 31, 2021 11.10 11.68 10.85 11.63 21,045 +0.64(+5.82%)
Dec 30, 2021 11.34 11.36 10.74 10.99 24,745 -0.10(-0.90%)
Dec 29, 2021 11.08 11.26 10.57 11.09 15,963 +0.14(+1.28%)
Dec 28, 2021 11.06 11.26 10.80 10.95 19,239 -0.10(-0.90%)
Dec 27, 2021 10.94 11.30 10.75 11.05 14,826 +0.03(+0.27%)
Dec 23, 2021 11.64 11.64 10.82 11.02 28,534 -0.55(-4.75%)
Dec 22, 2021 10.70 11.69 10.70 11.57 25,139 +0.09(+0.78%)
Dec 21, 2021 11.40 11.58 10.79 11.48 43,965 +0.35(+3.14%)
Dec 20, 2021 10.82 11.32 10.14 11.13 30,858 +0.01(+0.09%)
Dec 17, 2021 9.870 11.18 9.470 11.12 90,749 +1.23(+12.44%)
Dec 16, 2021 8.980 9.930 8.980 9.890 48,525 +0.89(+9.89%)
Dec 15, 2021 9.170 9.740 8.600 9.000 59,991 -0.01(-0.11%)
Dec 14, 2021 9.110 9.750 9.000 9.010 68,591 -0.28(-3.01%)
Dec 13, 2021 10.62 11.06 9.200 9.290 106,600 -1.46(-13.58%)
Dec 10, 2021 10.68 10.97 10.16 10.75 25,693 +0.05(+0.47%)
Dec 09, 2021 11.13 11.16 10.66 10.70 22,570 +0.03(+0.28%)
Dec 08, 2021 9.600 10.99 9.600 10.67 55,849 +0.98(+10.11%)
Dec 07, 2021 9.060 9.950 9.000 9.690 117,317 +0.72(+8.03%)
Dec 06, 2021 9.520 9.585 8.750 8.970 52,786 -0.39(-4.17%)
Dec 03, 2021 10.05 10.17 9.180 9.360 23,714 -0.73(-7.23%)
Dec 02, 2021 10.00 10.24 9.611 10.09 30,028 +0.36(+3.70%)
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.