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

Exagen Inc (NQ: XGN )

1.880 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 2.260 2.380 2.140 2.150 26,281 -0.15(-6.52%)
Jan 30, 2024 2.330 2.389 2.260 2.300 34,322 +0.01(+0.44%)
Jan 29, 2024 2.000 2.380 1.993 2.290 299,843 +0.34(+17.44%)
Jan 26, 2024 1.800 2.000 1.800 1.950 7,780 +0.02(+1.04%)
Jan 25, 2024 1.890 2.000 1.800 1.930 41,683 +0.00(+0.00%)
Jan 24, 2024 1.980 2.015 1.850 1.930 36,968 +0.00(+0.00%)
Jan 23, 2024 2.020 2.100 1.930 1.930 20,257 -0.03(-1.53%)
Jan 22, 2024 1.970 2.032 1.930 1.960 27,325 -0.02(-1.01%)
Jan 19, 2024 2.040 2.090 1.924 1.980 25,026 -0.08(-3.88%)
Jan 18, 2024 2.380 2.380 2.010 2.060 73,220 -0.21(-9.25%)
Jan 17, 2024 2.030 2.400 2.010 2.270 121,003 +0.23(+11.55%)
Jan 16, 2024 2.010 2.092 1.970 2.035 23,107 +0.04(+1.75%)
Jan 12, 2024 2.000 2.050 1.940 2.000 19,672 -0.03(-1.48%)
Jan 11, 2024 1.960 2.082 1.960 2.030 32,354 +0.03(+1.50%)
Jan 10, 2024 2.090 2.200 1.960 2.000 64,781 +0.00(+0.00%)
Jan 09, 2024 1.970 2.200 1.800 2.000 119,084 +0.08(+4.17%)
Jan 08, 2024 1.910 1.940 1.865 1.920 21,672 +0.01(+0.52%)
Jan 05, 2024 1.900 2.000 1.890 1.910 21,100 +0.02(+1.06%)
Jan 04, 2024 1.940 1.940 1.860 1.890 4,364 -0.03(-1.56%)
Jan 03, 2024 1.900 1.990 1.871 1.920 18,025 -0.05(-2.54%)
Jan 02, 2024 1.910 1.980 1.850 1.970 31,985 -0.02(-1.01%)
Dec 29, 2023 2.020 2.041 1.920 1.990 26,100 -0.04(-1.97%)
Dec 28, 2023 2.000 2.140 2.000 2.030 71,758 +0.03(+1.50%)
Dec 27, 2023 1.820 2.180 1.790 2.000 430,300 +0.22(+12.36%)
Dec 26, 2023 1.705 1.800 1.660 1.780 17,510 +0.08(+4.71%)
Dec 22, 2023 1.740 1.750 1.650 1.700 35,221 -0.03(-1.73%)
Dec 21, 2023 1.790 1.820 1.680 1.730 40,856 -0.04(-2.26%)
Dec 20, 2023 1.660 1.810 1.650 1.770 134,742 +0.10(+5.99%)
Dec 19, 2023 1.540 1.780 1.540 1.670 400,375 +0.13(+8.44%)
Dec 18, 2023 1.550 1.640 1.540 1.540 14,982 -0.01(-0.65%)
Dec 15, 2023 1.650 1.650 1.550 1.550 44,014 -0.03(-1.90%)
Dec 14, 2023 1.610 1.701 1.516 1.580 43,713 +0.01(+0.64%)
Dec 13, 2023 1.550 1.616 1.550 1.570 25,858 +0.00(+0.00%)
Dec 12, 2023 1.600 1.660 1.560 1.570 38,444 -0.09(-5.42%)
Dec 11, 2023 1.690 1.690 1.600 1.660 29,016 +0.07(+4.40%)
Dec 08, 2023 1.610 1.700 1.590 1.590 29,931 -0.06(-3.64%)
Dec 07, 2023 1.810 1.810 1.610 1.650 28,275 -0.04(-2.64%)
Dec 06, 2023 1.800 1.910 1.650 1.695 59,884 -0.15(-7.90%)
Dec 05, 2023 1.900 1.930 1.750 1.840 15,891 +0.03(+1.66%)
Dec 04, 2023 1.950 1.950 1.540 1.810 100,535 -0.12(-6.22%)
Dec 01, 2023 1.950 2.350 1.840 1.930 242,928 +0.09(+4.89%)
Nov 30, 2023 1.520 2.160 1.510 1.840 195,308 +0.32(+21.05%)
Nov 29, 2023 1.550 1.610 1.520 1.520 23,234 -0.06(-3.80%)
Nov 28, 2023 1.640 1.660 1.550 1.580 12,169 +0.00(+0.00%)
Nov 27, 2023 1.600 1.660 1.540 1.580 281,272 +0.02(+1.28%)
Nov 24, 2023 1.570 1.615 1.550 1.560 2,340 +0.00(+0.00%)
Nov 22, 2023 1.560 1.650 1.550 1.560 8,273 +0.01(+0.65%)
Nov 21, 2023 1.620 1.720 1.540 1.550 16,671 -0.01(-0.64%)
Nov 20, 2023 1.600 1.747 1.520 1.560 36,473 -0.01(-0.75%)
Nov 17, 2023 1.580 1.740 1.570 1.572 22,529 -0.03(-1.76%)
Nov 16, 2023 1.730 1.730 1.500 1.600 23,433 +0.06(+3.57%)
Nov 15, 2023 1.780 1.780 1.545 1.545 41,513 -0.16(-9.13%)
Nov 14, 2023 1.560 1.830 1.520 1.700 72,573 +0.24(+16.44%)
Nov 13, 2023 1.590 1.590 1.450 1.460 11,101 +0.01(+0.69%)
Nov 10, 2023 1.540 1.540 1.410 1.450 12,551 -0.05(-3.33%)
Nov 09, 2023 1.630 1.630 1.500 1.500 8,460 -0.10(-6.25%)
Nov 08, 2023 1.620 1.655 1.600 1.600 3,690 +0.01(+0.63%)
Nov 07, 2023 1.740 1.857 1.590 1.590 7,999 -0.16(-9.14%)
Nov 06, 2023 1.740 1.890 1.739 1.750 23,259 +0.06(+3.55%)
Nov 03, 2023 1.740 1.740 1.690 1.690 2,835 +0.01(+0.54%)
Nov 02, 2023 1.610 1.740 1.610 1.681 3,806 -0.05(-2.83%)
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.