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

Exagen Inc. - Common Stock (NQ: XGN )

5.150 +0.440 (+9.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.720 5.180 4.720 5.150 79,173 +0.22(+4.50%)
Dec 19, 2024 5.600 5.600 4.840 4.928 154,155 -0.59(-10.72%)
Dec 18, 2024 5.880 5.960 5.350 5.520 225,577 -0.28(-4.83%)
Dec 17, 2024 6.020 6.120 5.600 5.800 197,106 -0.20(-3.33%)
Dec 16, 2024 6.180 6.220 5.845 6.000 315,972 +0.22(+3.90%)
Dec 13, 2024 6.000 6.190 5.730 5.775 249,656 +0.04(+0.79%)
Dec 12, 2024 5.490 6.210 5.210 5.730 705,297 +0.62(+12.02%)
Dec 11, 2024 4.230 5.250 4.230 5.115 425,816 +0.88(+20.92%)
Dec 10, 2024 4.500 4.575 4.230 4.230 55,780 -0.19(-4.30%)
Dec 09, 2024 4.670 4.729 4.400 4.420 64,390 -0.13(-2.86%)
Dec 06, 2024 4.440 4.710 4.440 4.550 52,123 +0.13(+2.94%)
Dec 05, 2024 4.500 4.770 4.420 4.420 25,258 -0.07(-1.56%)
Dec 04, 2024 4.750 4.832 4.480 4.490 124,711 -0.21(-4.47%)
Dec 03, 2024 4.470 4.950 4.300 4.700 228,303 +0.51(+12.17%)
Dec 02, 2024 4.480 4.490 3.890 4.190 87,890 +0.22(+5.54%)
Nov 29, 2024 3.880 4.000 3.720 3.970 22,776 +0.13(+3.39%)
Nov 27, 2024 3.940 3.970 3.802 3.840 23,799 -0.10(-2.54%)
Nov 26, 2024 4.070 4.261 3.900 3.940 47,209 -0.11(-2.72%)
Nov 25, 2024 4.210 4.370 4.020 4.050 54,853 -0.05(-1.22%)
Nov 22, 2024 3.950 4.420 3.912 4.100 120,448 +0.18(+4.59%)
Nov 21, 2024 4.720 4.830 3.850 3.920 153,707 -0.28(-6.67%)
Nov 20, 2024 3.790 4.230 3.300 4.200 770,838 +0.67(+18.98%)
Nov 19, 2024 3.000 3.550 2.940 3.530 94,145 +0.53(+17.67%)
Nov 18, 2024 3.060 3.080 2.780 3.000 45,449 +0.02(+0.67%)
Nov 15, 2024 2.920 3.084 2.770 2.980 43,228 +0.08(+2.76%)
Nov 14, 2024 2.720 2.940 2.720 2.900 34,016 +0.15(+5.45%)
Nov 13, 2024 2.920 2.970 2.700 2.750 28,924 -0.04(-1.43%)
Nov 12, 2024 2.900 2.900 2.620 2.790 45,442 -0.18(-6.06%)
Nov 11, 2024 2.870 3.100 2.854 2.970 47,018 +0.12(+4.21%)
Nov 08, 2024 2.630 2.900 2.630 2.850 20,875 +0.25(+9.62%)
Nov 07, 2024 2.500 2.690 2.430 2.600 25,724 +0.08(+3.05%)
Nov 06, 2024 2.380 2.523 2.380 2.523 5,628 +0.06(+2.56%)
Nov 05, 2024 2.470 2.580 2.450 2.460 8,404 -0.01(-0.40%)
Nov 04, 2024 2.580 2.620 2.415 2.470 9,513 -0.10(-3.89%)
Nov 01, 2024 2.390 2.570 2.380 2.570 49,135 +0.14(+5.76%)
Oct 31, 2024 2.520 2.588 2.400 2.430 20,710 -0.08(-3.19%)
Oct 30, 2024 2.550 2.590 2.480 2.510 13,908 -0.08(-3.09%)
Oct 29, 2024 2.630 2.630 2.550 2.590 16,655 -0.02(-0.77%)
Oct 28, 2024 2.700 2.870 2.610 2.610 14,648 -0.08(-2.97%)
Oct 25, 2024 2.740 2.808 2.651 2.690 10,504 -0.15(-5.28%)
Oct 24, 2024 2.740 2.840 2.710 2.840 6,202 +0.10(+3.69%)
Oct 23, 2024 2.830 2.876 2.712 2.739 7,972 -0.09(-3.22%)
Oct 22, 2024 2.810 2.840 2.770 2.830 4,019 +0.03(+1.07%)
Oct 21, 2024 2.940 2.979 2.790 2.800 17,660 -0.08(-2.78%)
Oct 18, 2024 2.780 2.950 2.780 2.880 12,950 +0.16(+5.88%)
Oct 17, 2024 2.770 2.820 2.710 2.720 9,024 -0.09(-3.20%)
Oct 16, 2024 2.700 2.810 2.650 2.810 24,858 +0.11(+4.07%)
Oct 15, 2024 2.730 2.810 2.641 2.700 28,800 +0.00(+0.00%)
Oct 14, 2024 2.700 2.830 2.640 2.700 13,166 +0.05(+1.89%)
Oct 11, 2024 2.750 2.760 2.650 2.650 4,508 -0.05(-1.85%)
Oct 10, 2024 2.760 2.760 2.650 2.700 9,915 -0.02(-0.74%)
Oct 09, 2024 2.780 2.888 2.641 2.720 25,942 -0.03(-1.09%)
Oct 08, 2024 2.930 2.975 2.740 2.750 24,239 -0.19(-6.46%)
Oct 07, 2024 2.960 2.990 2.790 2.940 15,743 -0.06(-2.00%)
Oct 04, 2024 2.950 3.030 2.890 3.000 15,521 +0.04(+1.35%)
Oct 03, 2024 2.870 3.010 2.840 2.960 14,311 +0.09(+3.14%)
Oct 02, 2024 2.890 2.980 2.840 2.870 13,012 +0.02(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.