Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exagen Inc (NQ: XGN )

2.020 -0.020 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 2.830 2.900 2.671 2.700 89,092 -0.19(-6.57%)
Nov 29, 2022 2.930 2.930 2.740 2.890 106,146 -0.01(-0.34%)
Nov 28, 2022 2.810 2.950 2.655 2.900 196,592 -0.14(-4.61%)
Nov 25, 2022 3.780 3.849 3.005 3.040 968,981 -0.36(-10.59%)
Nov 23, 2022 2.600 3.850 2.500 3.400 408,928 +0.85(+33.33%)
Nov 22, 2022 2.820 2.820 2.550 2.550 30,246 -0.18(-6.59%)
Nov 21, 2022 2.920 2.920 2.600 2.730 31,464 -0.21(-7.14%)
Nov 18, 2022 2.980 3.348 2.810 2.940 36,668 -0.13(-4.23%)
Nov 17, 2022 3.230 3.530 3.000 3.070 121,885 -0.33(-9.71%)
Nov 16, 2022 3.010 4.200 3.010 3.400 1,295,693 +0.41(+13.71%)
Nov 15, 2022 2.250 3.090 2.250 2.990 212,968 +0.89(+42.38%)
Nov 14, 2022 2.300 2.325 2.100 2.100 57,795 -0.17(-7.49%)
Nov 11, 2022 2.220 2.418 2.170 2.270 31,630 +0.08(+3.65%)
Nov 10, 2022 2.330 2.346 2.170 2.190 32,817 -0.10(-4.37%)
Nov 09, 2022 2.330 2.335 2.250 2.290 4,496 -0.07(-2.97%)
Nov 08, 2022 2.340 2.420 2.150 2.360 28,239 -0.03(-1.26%)
Nov 07, 2022 2.370 2.408 2.160 2.390 40,657 +0.06(+2.58%)
Nov 04, 2022 2.480 2.480 2.270 2.330 39,980 -0.04(-1.69%)
Nov 03, 2022 2.360 2.490 2.355 2.370 56,676 -0.03(-1.25%)
Nov 02, 2022 2.401 2.588 2.320 2.400 20,412 -0.04(-1.64%)
Nov 01, 2022 2.600 2.620 2.350 2.440 397,929 -0.01(-0.41%)
Oct 31, 2022 2.580 2.820 2.412 2.450 22,772 -0.11(-4.30%)
Oct 28, 2022 2.500 2.600 2.370 2.560 111,368 +0.04(+1.59%)
Oct 27, 2022 2.520 2.530 2.360 2.520 92,488 +0.10(+4.13%)
Oct 26, 2022 2.480 2.550 2.410 2.420 26,336 +0.03(+1.26%)
Oct 25, 2022 2.400 2.492 2.360 2.390 23,534 +0.03(+1.27%)
Oct 24, 2022 2.430 2.580 2.360 2.360 21,472 -0.05(-2.07%)
Oct 21, 2022 2.420 2.680 2.400 2.410 58,868 -0.01(-0.41%)
Oct 20, 2022 2.410 2.530 2.360 2.420 17,930 +0.03(+1.26%)
Oct 19, 2022 2.480 2.790 2.390 2.390 8,320 -0.11(-4.40%)
Oct 18, 2022 2.650 2.650 2.495 2.500 8,501 -0.02(-0.79%)
Oct 17, 2022 2.520 2.680 2.360 2.520 18,526 +0.09(+3.70%)
Oct 14, 2022 2.660 2.917 2.400 2.430 27,031 -0.18(-6.90%)
Oct 13, 2022 2.520 2.680 2.400 2.610 21,409 -0.04(-1.54%)
Oct 12, 2022 2.540 2.810 2.372 2.651 50,713 +0.20(+8.20%)
Oct 11, 2022 2.630 2.710 2.450 2.450 13,115 -0.17(-6.49%)
Oct 10, 2022 2.770 2.877 2.570 2.620 19,798 -0.09(-3.32%)
Oct 07, 2022 2.920 3.103 2.700 2.710 26,214 -0.09(-3.21%)
Oct 06, 2022 3.230 3.230 2.800 2.800 12,028 -0.04(-1.41%)
Oct 05, 2022 3.310 3.320 2.830 2.840 16,703 -0.02(-0.70%)
Oct 04, 2022 2.890 3.120 2.730 2.860 21,128 +0.06(+2.14%)
Oct 03, 2022 2.800 2.980 2.790 2.800 18,886 +0.09(+3.32%)
Sep 30, 2022 2.790 2.890 2.680 2.710 61,713 -0.01(-0.37%)
Sep 29, 2022 2.830 2.910 2.720 2.720 11,207 -0.11(-3.89%)
Sep 28, 2022 2.770 2.960 2.830 2.830 33,964 +0.14(+5.20%)
Sep 27, 2022 3.120 3.132 2.650 2.690 15,898 -0.41(-13.23%)
Sep 26, 2022 3.390 3.390 2.963 3.100 10,553 -0.33(-9.70%)
Sep 23, 2022 3.500 3.570 3.377 3.433 5,780 -0.16(-4.37%)
Sep 22, 2022 3.766 3.920 3.469 3.590 7,648 -0.36(-9.11%)
Sep 21, 2022 4.250 4.378 3.690 3.950 27,825 -0.44(-10.02%)
Sep 20, 2022 4.320 4.390 4.280 4.390 3,600 +0.07(+1.62%)
Sep 19, 2022 4.410 4.465 4.320 4.320 3,400 -0.41(-8.67%)
Sep 16, 2022 4.500 4.730 4.392 4.730 35,709 -0.01(-0.21%)
Sep 15, 2022 4.550 4.750 4.395 4.740 11,042 +0.22(+4.87%)
Sep 14, 2022 4.540 4.630 4.520 4.520 13,536 -0.11(-2.38%)
Sep 13, 2022 4.480 4.630 4.400 4.630 4,155 +0.05(+1.20%)
Sep 12, 2022 4.460 4.620 4.420 4.575 10,959 +0.19(+4.21%)
Sep 09, 2022 4.580 4.580 4.370 4.390 4,382 -0.07(-1.57%)
Sep 08, 2022 4.360 4.510 4.310 4.460 5,328 -0.01(-0.22%)
Sep 07, 2022 4.325 4.470 4.260 4.470 6,631 +0.08(+1.82%)
Sep 06, 2022 4.490 4.591 4.270 4.390 7,676 -0.13(-2.88%)
Sep 02, 2022 4.600 4.600 4.320 4.520 4,335 +0.15(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.