Exagen Inc (XGN) Historical Stock Data

4.10 ↑0.18 (4.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XGN is up 0.94% a day on average. There have been 15 days where Exagen Inc closed green and 15 days where XGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	3.95	4.10	↑$0.15 (3.80%)	3.91	4.41	119.14K
2024-11-21	4.72	3.92	↓$0.80 (-16.95%)	3.85	4.83	153.30K
2024-11-20	3.79	4.20	↑$0.41 (10.82%)	3.30	4.23	770.43K
2024-11-19	3.00	3.53	↑$0.53 (17.67%)	2.94	3.55	94.08K
2024-11-18	3.05	3.00	↓$0.05 (-1.64%)	2.78	3.08	45.40K
2024-11-15	2.92	2.98	↑$0.06 (2.05%)	2.77	3.08	43.22K
2024-11-14	2.72	2.90	↑$0.18 (6.62%)	2.72	2.94	33.89K
2024-11-13	2.92	2.75	↓$0.17 (-5.82%)	2.70	2.97	28.81K
2024-11-12	2.86	2.79	↓$0.07 (-2.45%)	2.62	2.90	45.44K
2024-11-11	2.87	2.97	↑$0.10 (3.48%)	2.85	3.10	46.90K
2024-11-08	2.63	2.85	↑$0.22 (8.37%)	2.63	2.90	20.86K
2024-11-07	2.50	2.60	↑$0.10 (4.00%)	2.44	2.69	25.53K
2024-11-06	2.38	2.52	↑$0.14 (6.01%)	2.38	2.52	5.63K
2024-11-05	2.47	2.46	↓$0.01 (-0.40%)	2.45	2.49	8.30K
2024-11-04	2.58	2.47	↓$0.11 (-4.26%)	2.41	2.62	9.44K
2024-11-01	2.39	2.57	↑$0.18 (7.53%)	2.38	2.57	49.14K
2024-10-31	2.52	2.43	↓$0.09 (-3.57%)	2.41	2.59	20.68K
2024-10-30	2.55	2.51	↓$0.04 (-1.57%)	2.48	2.59	13.91K
2024-10-29	2.63	2.59	↓$0.04 (-1.52%)	2.57	2.63	16.57K
2024-10-28	2.70	2.61	↓$0.09 (-3.33%)	2.61	2.87	14.64K
2024-10-25	2.74	2.69	↓$0.05 (-1.82%)	2.65	2.81	10.37K
2024-10-24	2.74	2.84	↑$0.10 (3.65%)	2.71	2.84	6.12K
2024-10-23	2.83	2.74	↓$0.09 (-3.22%)	2.71	2.88	7.95K
2024-10-22	2.81	2.83	↑$0.02 (0.71%)	2.78	2.84	3.89K
2024-10-21	2.94	2.80	↓$0.14 (-4.76%)	2.79	2.98	17.43K
2024-10-18	2.78	2.88	↑$0.10 (3.60%)	2.78	2.95	12.94K
2024-10-17	2.77	2.72	↓$0.05 (-1.81%)	2.72	2.82	7.90K
2024-10-16	2.70	2.81	↑$0.11 (4.07%)	2.65	2.81	24.79K
2024-10-15	2.73	2.70	↓$0.03 (-1.10%)	2.64	2.81	28.67K
2024-10-14	2.70	2.70	↑$0.00 (0.00%)	2.64	2.83	12.57K