Exagen Inc. (XGN)
NASDAQ: XGN
· Real-Time Price · USD
10.96
0.07 (0.64%)
At close: Oct 03, 2025, 3:59 PM
10.70
-2.37%
After-hours: Oct 03, 2025, 07:12 PM EDT
XGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.93 | 11.11 | 10.82 | 10.89 | 10.89 | -0.82% | 131,202 |
| Oct 1, 2025 | 10.99 | 11.04 | 10.79 | 10.98 | 10.98 | -0.09% | 187,800 |
| Sep 30, 2025 | 10.80 | 11.13 | 10.75 | 10.99 | 10.99 | 2.04% | 1,088,301 |
| Sep 29, 2025 | 10.97 | 11.15 | 10.62 | 10.77 | 10.77 | -1.10% | 219,727 |
| Sep 26, 2025 | 10.62 | 11.17 | 10.58 | 10.89 | 10.89 | 3.03% | 258,147 |
| Sep 25, 2025 | 10.62 | 10.85 | 10.27 | 10.57 | 10.57 | -1.95% | 228,948 |
| Sep 24, 2025 | 10.09 | 10.83 | 10.05 | 10.78 | 10.78 | 8.67% | 372,300 |
| Sep 23, 2025 | 9.81 | 10.04 | 9.81 | 9.92 | 9.92 | 0.71% | 122,300 |
| Sep 22, 2025 | 9.55 | 10.07 | 9.30 | 9.85 | 9.85 | 3.03% | 195,863 |
| Sep 19, 2025 | 9.72 | 9.91 | 9.48 | 9.56 | 9.56 | -0.93% | 331,626 |
| Sep 18, 2025 | 9.20 | 9.77 | 9.15 | 9.65 | 9.65 | 5.23% | 200,318 |
| Sep 17, 2025 | 9.09 | 9.45 | 9.02 | 9.17 | 9.17 | 0.66% | 109,709 |
| Sep 16, 2025 | 9.27 | 9.35 | 8.97 | 9.11 | 9.11 | -2.15% | 180,563 |
| Sep 15, 2025 | 9.72 | 9.88 | 9.18 | 9.31 | 9.31 | -4.41% | 169,037 |
| Sep 12, 2025 | 10.04 | 10.09 | 9.70 | 9.74 | 9.74 | -2.60% | 141,142 |
| Sep 11, 2025 | 10.01 | 10.28 | 9.88 | 10.00 | 10.00 | 3.84% | 508,512 |
| Sep 10, 2025 | 9.81 | 9.86 | 9.55 | 9.63 | 9.63 | -1.73% | 93,448 |
| Sep 9, 2025 | 9.83 | 9.89 | 9.75 | 9.80 | 9.80 | -0.10% | 101,700 |
| Sep 8, 2025 | 9.76 | 10.09 | 9.59 | 9.81 | 9.81 | 1.45% | 141,252 |
| Sep 5, 2025 | 9.83 | 9.96 | 9.58 | 9.67 | 9.67 | -1.63% | 93,500 |
Page 1 of 76