Exagen Inc. (XGN)
NASDAQ: XGN
· Real-Time Price · USD
9.81
0.14 (1.45%)
At close: Sep 08, 2025, 3:59 PM
9.81
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
XGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.83 | 9.96 | 9.58 | 9.67 | 9.67 | -1.63% | 93,500 |
| Sep 4, 2025 | 9.58 | 9.93 | 9.51 | 9.83 | 9.83 | 1.55% | 174,300 |
| Sep 3, 2025 | 9.65 | 9.87 | 9.48 | 9.68 | 9.68 | 0.73% | 80,946 |
| Sep 2, 2025 | 9.73 | 10.00 | 9.55 | 9.61 | 9.61 | -2.54% | 180,936 |
| Aug 29, 2025 | 9.76 | 10.00 | 9.59 | 9.86 | 9.86 | 1.23% | 128,900 |
| Aug 28, 2025 | 9.61 | 9.79 | 9.46 | 9.74 | 9.74 | 1.99% | 248,616 |
| Aug 27, 2025 | 9.83 | 9.94 | 9.45 | 9.55 | 9.55 | -3.54% | 325,621 |
| Aug 26, 2025 | 9.99 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 134,704 |
| Aug 25, 2025 | 10.10 | 10.13 | 9.73 | 9.85 | 9.85 | -2.48% | 216,600 |
| Aug 22, 2025 | 9.98 | 10.34 | 9.80 | 10.10 | 10.10 | 1.20% | 495,200 |
| Aug 21, 2025 | 9.80 | 10.00 | 9.79 | 9.98 | 9.98 | 1.42% | 156,600 |
| Aug 20, 2025 | 9.65 | 9.91 | 9.39 | 9.84 | 9.84 | 1.97% | 248,036 |
| Aug 19, 2025 | 9.71 | 9.85 | 9.52 | 9.65 | 9.65 | -1.03% | 295,520 |
| Aug 18, 2025 | 9.49 | 9.90 | 9.34 | 9.75 | 9.75 | 2.74% | 324,666 |
| Aug 15, 2025 | 9.40 | 9.79 | 9.01 | 9.49 | 9.49 | 1.50% | 353,400 |
| Aug 14, 2025 | 9.59 | 9.75 | 8.90 | 9.35 | 9.35 | -3.31% | 330,911 |
| Aug 13, 2025 | 9.56 | 9.75 | 9.43 | 9.67 | 9.67 | 1.15% | 147,214 |
| Aug 12, 2025 | 9.40 | 9.60 | 9.28 | 9.56 | 9.56 | 1.92% | 165,410 |
| Aug 11, 2025 | 9.26 | 9.40 | 9.09 | 9.38 | 9.38 | 1.96% | 117,600 |
| Aug 8, 2025 | 9.00 | 9.21 | 8.84 | 9.20 | 9.20 | 2.34% | 166,935 |