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 (%)
May 31, 2022 5.070 5.180 4.920 5.000 18,938 -0.13(-2.53%)
May 27, 2022 5.020 5.175 4.980 5.130 21,108 +0.06(+1.18%)
May 26, 2022 4.790 5.165 4.693 5.070 26,390 +0.44(+9.50%)
May 25, 2022 4.737 4.737 4.551 4.630 14,250 +0.01(+0.22%)
May 24, 2022 4.640 4.999 4.400 4.620 20,172 -0.02(-0.43%)
May 23, 2022 4.780 4.999 4.500 4.640 23,569 -0.14(-2.93%)
May 20, 2022 4.260 4.830 4.215 4.780 34,230 +0.60(+14.35%)
May 19, 2022 4.340 4.600 4.150 4.180 87,606 -0.16(-3.69%)
May 18, 2022 4.630 4.810 4.300 4.340 38,459 -0.41(-8.63%)
May 17, 2022 4.710 5.020 4.605 4.750 35,209 +0.16(+3.49%)
May 16, 2022 4.780 5.230 4.510 4.590 48,089 -0.24(-4.97%)
May 13, 2022 5.350 5.817 4.820 4.830 67,705 -0.45(-8.52%)
May 12, 2022 5.460 6.310 5.008 5.280 67,711 -0.22(-4.00%)
May 11, 2022 6.225 6.435 5.245 5.500 52,784 -1.06(-16.16%)
May 10, 2022 5.950 6.740 5.631 6.560 61,157 +0.61(+10.25%)
May 09, 2022 5.890 6.540 5.750 5.950 35,917 +0.04(+0.68%)
May 06, 2022 5.940 6.070 5.750 5.910 44,982 -0.06(-1.01%)
May 05, 2022 6.230 6.230 5.840 5.970 29,454 -0.41(-6.43%)
May 04, 2022 5.790 6.520 5.790 6.380 74,682 +0.54(+9.25%)
May 03, 2022 5.980 6.190 5.750 5.840 193,386 -0.21(-3.47%)
May 02, 2022 6.120 6.300 5.770 6.050 95,430 -0.05(-0.82%)
Apr 29, 2022 6.060 6.390 5.750 6.100 80,716 -0.02(-0.33%)
Apr 28, 2022 6.050 6.660 5.910 6.120 37,744 +0.12(+2.00%)
Apr 27, 2022 6.090 6.290 5.760 6.000 47,689 -0.04(-0.66%)
Apr 26, 2022 6.230 6.340 5.960 6.040 74,484 -0.19(-3.05%)
Apr 25, 2022 6.220 6.387 6.100 6.230 31,846 -0.05(-0.80%)
Apr 22, 2022 6.390 6.390 6.200 6.280 30,840 -0.08(-1.26%)
Apr 21, 2022 6.740 6.750 6.285 6.360 29,137 -0.38(-5.64%)
Apr 20, 2022 6.540 7.240 6.250 6.740 48,355 +0.16(+2.43%)
Apr 19, 2022 5.790 7.500 5.790 6.580 137,669 +0.48(+7.87%)
Apr 18, 2022 6.220 6.349 5.660 6.100 56,666 -0.21(-3.33%)
Apr 14, 2022 6.360 6.500 6.060 6.310 96,813 -0.01(-0.16%)
Apr 13, 2022 6.820 6.820 6.110 6.320 37,173 -0.27(-4.10%)
Apr 12, 2022 6.170 6.590 6.130 6.590 22,095 +0.21(+3.29%)
Apr 11, 2022 6.710 6.880 6.250 6.380 34,411 -0.35(-5.20%)
Apr 08, 2022 7.190 7.220 6.700 6.730 19,718 -0.37(-5.21%)
Apr 07, 2022 6.910 7.300 6.630 7.100 51,316 +0.10(+1.43%)
Apr 06, 2022 7.610 7.610 6.950 7.000 24,491 -0.30(-4.11%)
Apr 05, 2022 7.220 7.500 7.080 7.300 30,894 -0.20(-2.67%)
Apr 04, 2022 7.800 7.859 7.300 7.500 47,458 -0.24(-3.10%)
Apr 01, 2022 8.150 8.159 7.730 7.740 25,811 -0.29(-3.61%)
Mar 31, 2022 7.920 8.080 7.850 8.030 25,344 +0.03(+0.37%)
Mar 30, 2022 7.980 8.222 7.800 8.000 22,972 -0.03(-0.37%)
Mar 29, 2022 8.620 9.200 7.795 8.030 46,935 -0.37(-4.40%)
Mar 28, 2022 8.400 8.576 8.330 8.400 23,657 +0.00(+0.00%)
Mar 25, 2022 8.520 8.770 8.000 8.400 57,013 -0.19(-2.21%)
Mar 24, 2022 8.760 9.440 8.210 8.590 72,127 -0.16(-1.83%)
Mar 23, 2022 8.130 9.000 8.000 8.750 91,420 +0.37(+4.42%)
Mar 22, 2022 8.400 8.589 8.150 8.380 23,920 +0.19(+2.32%)
Mar 21, 2022 8.690 8.920 7.920 8.190 29,112 -0.67(-7.56%)
Mar 18, 2022 8.490 9.010 8.395 8.860 38,997 +0.32(+3.75%)
Mar 17, 2022 8.800 8.800 8.352 8.540 19,966 +0.04(+0.47%)
Mar 16, 2022 7.950 8.540 7.950 8.500 23,688 +0.52(+6.52%)
Mar 15, 2022 7.945 8.070 7.465 7.980 21,833 +0.45(+5.98%)
Mar 14, 2022 7.980 7.985 7.000 7.530 29,875 -0.31(-3.95%)
Mar 11, 2022 8.140 8.350 7.660 7.840 28,095 -0.26(-3.21%)
Mar 10, 2022 8.070 8.440 7.795 8.100 35,622 -0.07(-0.86%)
Mar 09, 2022 7.390 8.180 7.360 8.170 28,124 +0.96(+13.31%)
Mar 08, 2022 7.500 7.911 6.840 7.210 67,654 -0.24(-3.22%)
Mar 07, 2022 7.350 7.732 7.235 7.450 33,869 +0.15(+2.05%)
Mar 04, 2022 7.250 7.900 7.151 7.300 36,391 +0.15(+2.10%)
Mar 03, 2022 7.440 7.739 7.110 7.150 21,122 +0.03(+0.42%)
Mar 02, 2022 7.170 7.238 7.020 7.120 23,089 +0.00(+0.00%)
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.