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 (%)
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%)
Sep 01, 2022 4.250 4.500 4.210 4.370 21,412 -0.16(-3.53%)
Aug 31, 2022 4.570 4.670 4.450 4.530 5,527 -0.07(-1.52%)
Aug 30, 2022 4.620 4.700 4.510 4.600 5,009 +0.04(+0.88%)
Aug 29, 2022 4.690 4.690 4.486 4.560 4,123 +0.02(+0.44%)
Aug 26, 2022 4.580 4.758 4.420 4.540 4,999 -0.18(-3.75%)
Aug 25, 2022 4.540 4.720 4.497 4.717 4,287 +0.18(+3.90%)
Aug 24, 2022 4.390 4.770 4.390 4.540 19,340 +0.14(+3.18%)
Aug 23, 2022 4.410 4.420 4.300 4.400 20,425 -0.02(-0.45%)
Aug 22, 2022 4.440 4.500 4.300 4.420 5,872 +0.04(+0.91%)
Aug 19, 2022 4.560 4.670 4.250 4.380 22,453 -0.21(-4.58%)
Aug 18, 2022 4.770 4.786 4.500 4.590 17,003 -0.26(-5.36%)
Aug 17, 2022 4.890 5.160 4.810 4.850 20,504 -0.13(-2.61%)
Aug 16, 2022 4.990 5.206 4.840 4.980 19,921 -0.07(-1.39%)
Aug 15, 2022 5.190 5.320 4.905 5.050 72,726 -0.14(-2.70%)
Aug 12, 2022 5.140 5.490 5.000 5.190 19,191 -0.03(-0.57%)
Aug 11, 2022 5.330 5.530 5.090 5.220 19,317 -0.06(-1.14%)
Aug 10, 2022 5.400 5.730 5.037 5.280 35,089 -0.03(-0.56%)
Aug 09, 2022 6.500 6.500 5.094 5.310 45,749 -0.87(-14.01%)
Aug 08, 2022 6.270 6.480 6.070 6.175 21,656 -0.17(-2.60%)
Aug 05, 2022 7.800 7.880 5.410 6.340 73,886 -1.96(-23.61%)
Aug 04, 2022 8.070 8.300 7.930 8.300 5,072 +0.34(+4.27%)
Aug 03, 2022 8.050 8.290 7.960 7.960 5,817 +0.34(+4.46%)
Aug 02, 2022 7.800 7.980 7.610 7.620 5,848 -0.14(-1.80%)
Aug 01, 2022 7.540 7.910 7.420 7.760 14,737 +0.37(+5.01%)
Jul 29, 2022 7.920 8.020 7.390 7.390 38,251 -0.77(-9.44%)
Jul 28, 2022 8.442 8.500 8.076 8.160 7,099 -0.12(-1.45%)
Jul 27, 2022 8.130 8.500 8.130 8.280 9,711 +0.13(+1.60%)
Jul 26, 2022 8.510 8.670 8.045 8.150 7,460 -0.53(-6.11%)
Jul 25, 2022 8.090 8.960 7.875 8.680 44,033 +0.66(+8.23%)
Jul 22, 2022 7.850 8.372 7.516 8.020 33,193 +0.12(+1.52%)
Jul 21, 2022 8.210 8.350 7.725 7.900 18,471 -0.16(-1.99%)
Jul 20, 2022 7.930 8.250 7.500 8.060 28,946 +0.05(+0.62%)
Jul 19, 2022 7.752 8.393 7.490 8.010 55,941 +0.33(+4.30%)
Jul 18, 2022 7.410 7.967 7.410 7.680 22,248 +0.28(+3.78%)
Jul 15, 2022 7.380 7.860 7.370 7.400 39,315 +0.06(+0.82%)
Jul 14, 2022 7.140 7.880 7.140 7.340 53,942 +0.14(+1.94%)
Jul 13, 2022 6.850 7.300 6.700 7.200 79,971 +0.35(+5.11%)
Jul 12, 2022 7.000 7.170 6.710 6.850 65,385 -0.20(-2.84%)
Jul 11, 2022 6.870 7.210 6.710 7.050 14,933 +0.23(+3.37%)
Jul 08, 2022 6.860 7.070 6.820 6.820 5,980 -0.13(-1.87%)
Jul 07, 2022 6.500 7.200 6.310 6.950 50,349 +0.65(+10.32%)
Jul 06, 2022 5.980 6.500 5.980 6.300 31,091 +0.35(+5.88%)
Jul 05, 2022 5.950 6.200 5.865 5.950 33,007 -0.10(-1.65%)
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.