Exagen Inc. - Common Stock (XGN)
6.4500
+1.7700 (37.82%)
NASDAQ· Last Trade: Aug 4th, 11:45 PM EDT
Historical Prices For Exagen Inc. - Common Stock (XGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 5.75 | 6.83 | 5.74 | 6.45 | 2,734,818 | 6.45 |
| 8/03/2026 | 4.54 | 4.78 | 4.54 | 4.68 | 212,106 | 4.68 |
| 7/31/2026 | 4.62 | 4.72 | 4.38 | 4.53 | 106,475 | 4.53 |
| 7/30/2026 | 4.40 | 4.73 | 4.40 | 4.67 | 98,936 | 4.67 |
| 7/29/2026 | 4.46 | 4.66 | 4.32 | 4.35 | 188,560 | 4.35 |
| 7/28/2026 | 4.35 | 4.49 | 4.09 | 4.45 | 270,245 | 4.45 |
| 7/27/2026 | 4.74 | 4.89 | 4.31 | 4.40 | 201,715 | 4.40 |
| 7/24/2026 | 5.00 | 5.11 | 4.65 | 4.68 | 187,083 | 4.68 |
| 7/23/2026 | 4.82 | 5.04 | 4.65 | 4.95 | 328,269 | 4.95 |
| 7/22/2026 | 4.87 | 5.04 | 4.79 | 4.94 | 163,345 | 4.94 |
| 7/21/2026 | 4.78 | 4.99 | 4.60 | 4.86 | 234,357 | 4.86 |
| 7/20/2026 | 4.42 | 4.94 | 4.42 | 4.68 | 511,074 | 4.68 |
| 7/17/2026 | 4.16 | 4.45 | 4.07 | 4.39 | 159,898 | 4.39 |
| 7/16/2026 | 4.30 | 4.38 | 4.17 | 4.25 | 166,596 | 4.25 |
| 7/15/2026 | 4.10 | 4.39 | 4.10 | 4.30 | 169,682 | 4.30 |
| 7/14/2026 | 4.13 | 4.24 | 4.05 | 4.09 | 349,507 | 4.09 |
| 7/13/2026 | 4.43 | 4.43 | 4.12 | 4.14 | 281,293 | 4.14 |
| 7/10/2026 | 4.63 | 4.63 | 4.33 | 4.45 | 95,841 | 4.45 |
| 7/09/2026 | 4.37 | 4.62 | 4.36 | 4.62 | 179,733 | 4.62 |
| 7/08/2026 | 4.74 | 4.76 | 4.35 | 4.36 | 489,704 | 4.36 |
| 7/07/2026 | 4.39 | 4.85 | 4.23 | 4.80 | 284,475 | 4.80 |
| 7/06/2026 | 4.54 | 4.63 | 4.36 | 4.40 | 145,704 | 4.40 |
| 7/02/2026 | 4.69 | 4.76 | 4.46 | 4.54 | 127,799 | 4.54 |
| 7/01/2026 | 4.65 | 4.83 | 4.57 | 4.71 | 82,957 | 4.71 |
| 6/30/2026 | 4.75 | 4.85 | 4.65 | 4.65 | 199,042 | 4.65 |
| 6/29/2026 | 4.62 | 4.80 | 4.57 | 4.75 | 151,875 | 4.75 |
| 6/26/2026 | 4.73 | 5.01 | 4.53 | 4.58 | 404,582 | 4.58 |
| 6/25/2026 | 4.66 | 4.85 | 4.60 | 4.64 | 182,594 | 4.64 |
| 6/24/2026 | 4.40 | 4.56 | 4.37 | 4.52 | 122,551 | 4.52 |
| 6/23/2026 | 4.31 | 4.62 | 4.31 | 4.36 | 104,156 | 4.36 |
| 6/22/2026 | 4.55 | 4.67 | 4.29 | 4.42 | 258,639 | 4.42 |
| 6/18/2026 | 4.36 | 4.54 | 4.23 | 4.54 | 304,684 | 4.54 |
| 6/17/2026 | 4.58 | 4.74 | 4.16 | 4.25 | 435,515 | 4.25 |
| 6/16/2026 | 4.61 | 4.83 | 4.49 | 4.55 | 234,767 | 4.55 |
| 6/15/2026 | 4.79 | 4.85 | 4.55 | 4.57 | 154,960 | 4.57 |
| 6/12/2026 | 4.46 | 4.70 | 4.46 | 4.67 | 145,515 | 4.67 |
| 6/11/2026 | 4.20 | 4.49 | 4.11 | 4.48 | 136,445 | 4.48 |
| 6/10/2026 | 4.32 | 4.54 | 4.18 | 4.19 | 166,451 | 4.19 |
| 6/09/2026 | 4.25 | 4.50 | 4.15 | 4.31 | 301,994 | 4.31 |
| 6/08/2026 | 4.43 | 4.58 | 4.19 | 4.20 | 257,784 | 4.20 |
| 6/05/2026 | 4.68 | 4.68 | 4.25 | 4.29 | 371,182 | 4.29 |
| 6/04/2026 | 4.46 | 4.94 | 4.40 | 4.79 | 245,463 | 4.79 |
| 6/03/2026 | 4.86 | 4.94 | 4.49 | 4.54 | 285,273 | 4.54 |
| 6/02/2026 | 5.30 | 5.30 | 4.82 | 4.82 | 601,429 | 4.82 |
| 6/01/2026 | 5.16 | 5.55 | 5.00 | 5.35 | 1,099,846 | 5.35 |
| 5/29/2026 | 0.00 | 5.11 | 4.83 | 4.98 | 352,868 | 4.98 |
| 5/28/2026 | 5.10 | 5.17 | 4.80 | 5.08 | 456,388 | 5.08 |
| 5/27/2026 | 4.61 | 5.17 | 4.58 | 5.01 | 1,137,405 | 5.01 |
| 5/26/2026 | 4.27 | 4.69 | 4.27 | 4.62 | 412,563 | 4.62 |
| 5/22/2026 | 4.30 | 4.33 | 4.11 | 4.26 | 387,222 | 4.26 |
| 5/21/2026 | 3.77 | 4.29 | 3.77 | 4.27 | 457,036 | 4.27 |
| 5/20/2026 | 3.77 | 3.84 | 3.60 | 3.83 | 202,281 | 3.83 |
| 5/19/2026 | 3.44 | 3.84 | 3.30 | 3.73 | 522,080 | 3.73 |
| 5/18/2026 | 3.62 | 3.73 | 3.40 | 3.49 | 342,536 | 3.49 |
| 5/15/2026 | 3.75 | 3.85 | 3.61 | 3.64 | 291,331 | 3.64 |
| 5/14/2026 | 3.47 | 3.87 | 3.35 | 3.85 | 384,535 | 3.85 |
| 5/13/2026 | 3.72 | 3.75 | 3.43 | 3.47 | 297,612 | 3.47 |
| 5/12/2026 | 4.06 | 4.06 | 3.49 | 3.71 | 877,975 | 3.71 |
| 5/11/2026 | 3.36 | 4.13 | 3.08 | 3.98 | 6,222,700 | 3.98 |
| 5/08/2026 | 2.95 | 2.99 | 2.82 | 2.95 | 211,877 | 2.95 |
| 5/07/2026 | 3.10 | 3.13 | 2.90 | 2.94 | 255,654 | 2.94 |
| 5/06/2026 | 3.16 | 3.18 | 3.02 | 3.09 | 251,529 | 3.09 |
| 5/05/2026 | 3.14 | 3.25 | 3.03 | 3.09 | 249,384 | 3.09 |