Exagen Inc. (XGN)
NASDAQ: XGN · Real-Time Price · USD
4.655
+0.075 (1.64%)
Jun 29, 2026, 10:34 AM EDT - Market open
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.73 | 5.01 | 4.53 | 4.58 | 4.58 | -1.29% | 404,581 |
| Jun 25, 2026 | 4.66 | 4.85 | 4.60 | 4.64 | 4.64 | 2.65% | 181,531 |
| Jun 24, 2026 | 4.40 | 4.56 | 4.37 | 4.52 | 4.52 | 3.79% | 120,225 |
| Jun 23, 2026 | 4.31 | 4.62 | 4.31 | 4.36 | 4.36 | -1.47% | 104,156 |
| Jun 22, 2026 | 4.55 | 4.67 | 4.29 | 4.42 | 4.42 | -2.64% | 258,519 |
| Jun 18, 2026 | 4.36 | 4.54 | 4.23 | 4.54 | 4.54 | 6.82% | 304,659 |
| Jun 17, 2026 | 4.58 | 4.74 | 4.16 | 4.25 | 4.25 | -6.59% | 436,514 |
| Jun 16, 2026 | 4.61 | 4.83 | 4.49 | 4.55 | 4.55 | -0.44% | 234,766 |
| Jun 15, 2026 | 4.79 | 4.85 | 4.56 | 4.57 | 4.57 | -2.14% | 154,960 |
| Jun 12, 2026 | 4.46 | 4.70 | 4.46 | 4.67 | 4.67 | 4.24% | 145,515 |
| Jun 11, 2026 | 4.20 | 4.49 | 4.11 | 4.48 | 4.48 | 6.92% | 136,464 |
| Jun 10, 2026 | 4.32 | 4.54 | 4.18 | 4.19 | 4.19 | -2.78% | 166,451 |
| Jun 9, 2026 | 4.25 | 4.50 | 4.15 | 4.31 | 4.31 | 2.62% | 301,993 |
| Jun 8, 2026 | 4.43 | 4.58 | 4.19 | 4.20 | 4.20 | -2.10% | 257,791 |
| Jun 5, 2026 | 4.68 | 4.68 | 4.25 | 4.29 | 4.29 | -10.44% | 371,181 |
| Jun 4, 2026 | 4.46 | 4.94 | 4.40 | 4.79 | 4.79 | 5.51% | 245,462 |
| Jun 3, 2026 | 4.86 | 4.94 | 4.49 | 4.54 | 4.54 | -5.81% | 285,272 |
| Jun 2, 2026 | 5.30 | 5.30 | 4.82 | 4.82 | 4.82 | -9.91% | 601,470 |
| Jun 1, 2026 | 5.16 | 5.55 | 5.00 | 5.35 | 5.35 | 7.43% | 1,102,602 |
| May 29, 2026 | 5.06 | 5.11 | 4.83 | 4.98 | 4.98 | -1.97% | 352,868 |
| May 28, 2026 | 5.10 | 5.17 | 4.80 | 5.08 | 5.08 | 1.40% | 456,887 |
| May 27, 2026 | 4.61 | 5.17 | 4.58 | 5.01 | 5.01 | 8.44% | 1,138,547 |
| May 26, 2026 | 4.27 | 4.69 | 4.27 | 4.62 | 4.62 | 8.45% | 412,571 |
| May 22, 2026 | 4.30 | 4.33 | 4.11 | 4.26 | 4.26 | -0.23% | 387,221 |
| May 21, 2026 | 3.77 | 4.29 | 3.77 | 4.27 | 4.27 | 11.49% | 457,484 |
| May 20, 2026 | 3.77 | 3.84 | 3.60 | 3.83 | 3.83 | 2.68% | 202,280 |
| May 19, 2026 | 3.44 | 3.84 | 3.30 | 3.73 | 3.73 | 6.88% | 522,079 |
| May 18, 2026 | 3.62 | 3.73 | 3.40 | 3.49 | 3.49 | -4.12% | 342,535 |
| May 15, 2026 | 3.75 | 3.85 | 3.61 | 3.64 | 3.64 | -5.45% | 291,331 |
| May 14, 2026 | 3.47 | 3.87 | 3.35 | 3.85 | 3.85 | 10.95% | 384,550 |
| May 13, 2026 | 3.72 | 3.75 | 3.43 | 3.47 | 3.47 | -6.47% | 297,613 |
| May 12, 2026 | 4.06 | 4.06 | 3.49 | 3.71 | 3.71 | -6.78% | 878,210 |
| May 11, 2026 | 3.36 | 4.13 | 3.08 | 3.98 | 3.98 | 34.92% | 6,242,884 |
| May 8, 2026 | 2.95 | 2.99 | 2.82 | 2.95 | 2.95 | 0.34% | 211,876 |
| May 7, 2026 | 3.10 | 3.13 | 2.90 | 2.94 | 2.94 | -4.85% | 255,654 |
| May 6, 2026 | 3.16 | 3.18 | 3.02 | 3.09 | 3.09 | - | 251,528 |
| May 5, 2026 | 3.14 | 3.25 | 3.03 | 3.09 | 3.09 | -0.32% | 249,479 |
| May 4, 2026 | 3.04 | 3.14 | 3.01 | 3.10 | 3.10 | 1.31% | 249,531 |
| May 1, 2026 | 2.92 | 3.15 | 2.86 | 3.06 | 3.06 | 5.52% | 395,541 |
| Apr 30, 2026 | 2.76 | 2.93 | 2.73 | 2.90 | 2.90 | 5.07% | 308,962 |
| Apr 29, 2026 | 2.73 | 2.82 | 2.65 | 2.76 | 2.76 | 1.10% | 291,476 |
| Apr 28, 2026 | 2.74 | 2.82 | 2.66 | 2.73 | 2.73 | -0.36% | 92,883 |
| Apr 27, 2026 | 2.69 | 2.83 | 2.69 | 2.74 | 2.74 | 1.48% | 225,279 |
| Apr 24, 2026 | 2.68 | 2.74 | 2.62 | 2.70 | 2.70 | 0.75% | 85,884 |
| Apr 23, 2026 | 2.84 | 2.88 | 2.66 | 2.68 | 2.68 | -6.62% | 186,735 |
| Apr 22, 2026 | 2.91 | 2.92 | 2.71 | 2.87 | 2.87 | -1.37% | 154,469 |
| Apr 21, 2026 | 3.00 | 3.07 | 2.91 | 2.91 | 2.91 | -2.68% | 140,512 |
| Apr 20, 2026 | 3.08 | 3.10 | 2.94 | 2.99 | 2.99 | -2.92% | 210,364 |
| Apr 17, 2026 | 3.06 | 3.24 | 3.06 | 3.08 | 3.08 | 0.98% | 223,496 |
| Apr 16, 2026 | 3.11 | 3.13 | 2.99 | 3.05 | 3.05 | -0.65% | 159,131 |
| Apr 15, 2026 | 3.05 | 3.18 | 2.99 | 3.07 | 3.07 | 0.99% | 219,985 |
| Apr 14, 2026 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 2.36% | 257,481 |
| Apr 13, 2026 | 3.03 | 3.08 | 2.94 | 2.97 | 2.97 | -1.98% | 139,766 |
| Apr 10, 2026 | 3.10 | 3.29 | 3.02 | 3.03 | 3.03 | -1.94% | 370,166 |
| Apr 9, 2026 | 3.08 | 3.19 | 3.02 | 3.09 | 3.09 | 0.32% | 242,010 |
| Apr 8, 2026 | 3.08 | 3.15 | 2.96 | 3.08 | 3.08 | 2.67% | 148,624 |
| Apr 7, 2026 | 3.07 | 3.09 | 2.95 | 3.00 | 3.00 | -2.60% | 127,639 |
| Apr 6, 2026 | 3.07 | 3.25 | 3.07 | 3.08 | 3.08 | 0.65% | 162,099 |
| Apr 2, 2026 | 2.93 | 3.09 | 2.91 | 3.06 | 3.06 | 1.66% | 105,636 |
| Apr 1, 2026 | 3.02 | 3.12 | 2.96 | 3.01 | 3.01 | 0.33% | 187,591 |
| Mar 31, 2026 | 2.69 | 3.03 | 2.66 | 3.00 | 3.00 | 13.21% | 189,741 |
| Mar 30, 2026 | 2.69 | 2.78 | 2.59 | 2.65 | 2.65 | -1.12% | 140,837 |
| Mar 27, 2026 | 2.77 | 2.78 | 2.63 | 2.68 | 2.68 | -3.94% | 269,565 |
| Mar 26, 2026 | 2.84 | 2.94 | 2.75 | 2.79 | 2.79 | -3.12% | 108,099 |
| Mar 25, 2026 | 2.79 | 2.96 | 2.79 | 2.88 | 2.88 | 5.11% | 144,220 |
| Mar 24, 2026 | 2.83 | 2.88 | 2.65 | 2.74 | 2.74 | -3.86% | 339,238 |
| Mar 23, 2026 | 2.85 | 2.93 | 2.81 | 2.85 | 2.85 | 2.52% | 215,134 |
| Mar 20, 2026 | 2.96 | 3.21 | 2.75 | 2.78 | 2.78 | -6.40% | 382,096 |
| Mar 19, 2026 | 2.97 | 3.06 | 2.88 | 2.97 | 2.97 | -1.66% | 488,205 |
| Mar 18, 2026 | 3.14 | 3.17 | 3.00 | 3.02 | 3.02 | -4.73% | 306,658 |
| Mar 17, 2026 | 3.16 | 3.29 | 3.13 | 3.17 | 3.17 | 0.32% | 383,186 |
| Mar 16, 2026 | 3.07 | 3.23 | 3.07 | 3.16 | 3.16 | 2.93% | 186,734 |
| Mar 13, 2026 | 3.16 | 3.20 | 3.02 | 3.07 | 3.07 | -2.85% | 154,704 |
| Mar 12, 2026 | 3.05 | 3.16 | 2.97 | 3.16 | 3.16 | 1.61% | 254,871 |
| Mar 11, 2026 | 3.17 | 3.26 | 3.05 | 3.11 | 3.11 | -4.31% | 413,807 |
| Mar 10, 2026 | 3.40 | 3.79 | 2.91 | 3.25 | 3.25 | -3.85% | 926,077 |
| Mar 9, 2026 | 3.24 | 3.40 | 3.24 | 3.38 | 3.38 | 2.74% | 237,675 |
| Mar 6, 2026 | 3.14 | 3.30 | 3.14 | 3.29 | 3.29 | 2.17% | 216,858 |
| Mar 5, 2026 | 3.53 | 3.59 | 3.02 | 3.22 | 3.22 | -10.31% | 845,557 |
| Mar 4, 2026 | 3.45 | 3.78 | 3.35 | 3.59 | 3.59 | 4.66% | 335,533 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.33 | 3.43 | 3.43 | -3.38% | 188,501 |
| Mar 2, 2026 | 3.62 | 3.65 | 3.43 | 3.55 | 3.55 | -1.93% | 160,354 |
| Feb 27, 2026 | 3.74 | 3.80 | 3.51 | 3.62 | 3.62 | -4.74% | 193,450 |
| Feb 26, 2026 | 3.78 | 3.82 | 3.52 | 3.80 | 3.80 | - | 255,762 |
| Feb 25, 2026 | 3.69 | 3.90 | 3.62 | 3.80 | 3.80 | 2.98% | 285,898 |
| Feb 24, 2026 | 3.70 | 4.00 | 3.51 | 3.69 | 3.69 | -0.27% | 391,567 |
| Feb 23, 2026 | 3.42 | 3.83 | 3.20 | 3.70 | 3.70 | 8.50% | 625,629 |
| Feb 20, 2026 | 3.24 | 3.43 | 3.17 | 3.41 | 3.41 | 4.28% | 557,498 |
| Feb 19, 2026 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | -0.30% | 112,687 |
| Feb 18, 2026 | 3.30 | 3.37 | 3.27 | 3.28 | 3.28 | -0.91% | 141,053 |
| Feb 17, 2026 | 3.22 | 3.37 | 3.15 | 3.31 | 3.31 | 0.91% | 234,173 |
| Feb 13, 2026 | 3.41 | 3.41 | 3.23 | 3.28 | 3.28 | 1.23% | 235,798 |
| Feb 12, 2026 | 3.29 | 3.33 | 3.18 | 3.24 | 3.24 | -1.82% | 368,180 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.24 | 3.30 | 3.30 | -5.71% | 371,322 |
| Feb 10, 2026 | 3.39 | 3.69 | 3.37 | 3.50 | 3.50 | 3.86% | 404,828 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.30 | 3.37 | 3.37 | -3.99% | 339,890 |
| Feb 6, 2026 | 3.42 | 3.64 | 3.37 | 3.51 | 3.51 | 4.46% | 581,782 |
| Feb 5, 2026 | 3.47 | 3.55 | 3.32 | 3.36 | 3.36 | -4.27% | 502,880 |
| Feb 4, 2026 | 3.69 | 3.73 | 3.41 | 3.51 | 3.51 | -5.39% | 1,015,806 |
| Feb 3, 2026 | 3.83 | 3.98 | 3.63 | 3.71 | 3.71 | -3.13% | 441,819 |