Exagen Inc. (XGN)
NASDAQ: XGN
· Real-Time Price · USD
9.56
0.21 (2.30%)
At close: Aug 15, 2025, 12:29 PM
XGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.59 | 9.75 | 8.90 | 9.35 | 9.35 | -3.31% | 330,887 |
| 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 |
| Aug 7, 2025 | 9.00 | 9.08 | 8.69 | 8.99 | 8.99 | 0.90% | 194,736 |
| Aug 6, 2025 | 8.91 | 9.00 | 8.48 | 8.91 | 8.91 | 0.45% | 133,909 |
| Aug 5, 2025 | 8.81 | 8.93 | 8.63 | 8.87 | 8.87 | 0.23% | 166,909 |
| Aug 4, 2025 | 8.73 | 8.85 | 8.59 | 8.85 | 8.85 | 2.55% | 174,924 |
| Aug 1, 2025 | 8.17 | 8.66 | 7.94 | 8.63 | 8.63 | 2.74% | 282,735 |
| Jul 31, 2025 | 8.78 | 8.87 | 8.37 | 8.40 | 8.40 | -2.67% | 518,630 |
| Jul 30, 2025 | 8.82 | 9.10 | 8.63 | 8.63 | 8.63 | 2.13% | 1,012,723 |
| Jul 29, 2025 | 7.97 | 8.80 | 7.70 | 8.45 | 8.45 | 14.34% | 2,216,535 |
| Jul 28, 2025 | 7.30 | 7.45 | 7.12 | 7.39 | 7.39 | 1.65% | 243,000 |
| Jul 25, 2025 | 7.30 | 7.39 | 7.16 | 7.27 | 7.27 | 0.69% | 95,647 |
| Jul 24, 2025 | 7.37 | 7.45 | 7.20 | 7.22 | 7.22 | -1.37% | 160,100 |
| Jul 23, 2025 | 7.30 | 7.50 | 7.22 | 7.32 | 7.32 | 5.48% | 1,262,782 |
| Jul 22, 2025 | 7.01 | 7.10 | 6.81 | 6.94 | 6.94 | -0.43% | 235,100 |
| Jul 21, 2025 | 7.05 | 7.20 | 6.93 | 6.97 | 6.97 | -0.43% | 144,200 |
| Jul 18, 2025 | 7.29 | 7.31 | 6.83 | 7.00 | 7.00 | -2.51% | 145,700 |