Exagen Inc.XGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.64 | $4.01 | $3.58 | $3.83 | 713,645 |
| 1/30/2026 | $3.95 | $3.95 | $3.53 | $3.68 | 1.36M |
| 1/29/2026 | $4.05 | $4.11 | $3.84 | $3.95 | 389,236 |
| 1/28/2026 | $4.33 | $4.33 | $4.02 | $4.06 | 357,217 |
| 1/27/2026 | $4.43 | $4.54 | $4.25 | $4.31 | 488,200 |
| 1/26/2026 | $4.60 | $4.69 | $4.30 | $4.41 | 736,052 |
| 1/23/2026 | $4.86 | $4.91 | $4.53 | $4.60 | 459,818 |
| 1/22/2026 | $4.74 | $5.05 | $4.72 | $4.89 | 792,663 |
| 1/21/2026 | $4.73 | $4.88 | $4.41 | $4.73 | 771,841 |
| 1/20/2026 | $4.63 | $4.80 | $4.46 | $4.74 | 828,419 |
| 1/16/2026 | $4.83 | $5.05 | $4.67 | $4.69 | 563,560 |
| 1/15/2026 | $5.09 | $5.09 | $4.82 | $4.83 | 504,417 |
| 1/14/2026 | $5.15 | $5.34 | $4.75 | $5.09 | 2.46M |
| 1/13/2026 | $5.94 | $6.05 | $5.14 | $5.15 | 980,600 |
| 1/12/2026 | $6.32 | $6.61 | $5.91 | $5.95 | 922,900 |
| 1/9/2026 | $6.24 | $6.75 | $5.94 | $6.34 | 438,452 |
| 1/8/2026 | $5.96 | $6.27 | $5.96 | $6.17 | 221,447 |
| 1/7/2026 | $6.10 | $6.20 | $5.96 | $6.02 | 300,800 |
| 1/6/2026 | $6.06 | $6.66 | $5.85 | $6.09 | 493,400 |
| 1/5/2026 | $6.02 | $6.02 | $5.74 | $5.95 | 316,812 |
| 1/2/2026 | $6.12 | $6.30 | $5.87 | $6.04 | 246,235 |
| 12/31/2025 | $6.03 | $6.13 | $5.93 | $6.08 | 1.07M |
| 12/30/2025 | $5.95 | $6.13 | $5.84 | $6.01 | 299,300 |
| 12/29/2025 | $6.11 | $6.14 | $5.96 | $5.98 | 217,383 |
| 12/26/2025 | $6.21 | $6.34 | $6.00 | $6.13 | 227,200 |
| 12/24/2025 | $6.20 | $6.26 | $5.93 | $6.19 | 349,442 |
| 12/23/2025 | $6.60 | $6.62 | $6.19 | $6.32 | 506,200 |
| 12/22/2025 | $6.37 | $6.80 | $6.20 | $6.63 | 335,300 |
| 12/19/2025 | $6.49 | $6.61 | $6.37 | $6.43 | 268,941 |
| 12/18/2025 | $6.54 | $6.78 | $6.44 | $6.47 | 248,500 |
| 12/17/2025 | $6.72 | $6.82 | $6.37 | $6.41 | 309,711 |
| 12/16/2025 | $7.01 | $7.04 | $6.72 | $6.75 | 173,723 |
| 12/15/2025 | $7.14 | $7.14 | $6.87 | $7.03 | 207,812 |
| 12/12/2025 | $7.19 | $7.29 | $7.03 | $7.11 | 227,200 |
| 12/11/2025 | $7.14 | $7.27 | $6.94 | $7.21 | 189,944 |
| 12/10/2025 | $6.99 | $7.33 | $6.94 | $7.14 | 192,304 |
| 12/9/2025 | $7.00 | $7.15 | $6.94 | $7.02 | 267,633 |
| 12/8/2025 | $7.28 | $7.36 | $6.97 | $6.99 | 278,239 |
| 12/5/2025 | $7.50 | $7.58 | $7.18 | $7.20 | 149,800 |
| 12/4/2025 | $7.20 | $7.60 | $7.15 | $7.49 | 156,616 |
| 12/3/2025 | $7.11 | $7.30 | $7.01 | $7.28 | 250,400 |
| 12/2/2025 | $7.51 | $7.53 | $7.05 | $7.10 | 341,245 |
| 12/1/2025 | $7.80 | $7.87 | $7.45 | $7.50 | 324,098 |
| 11/28/2025 | $7.80 | $7.94 | $7.72 | $7.90 | 187,000 |
| 11/26/2025 | $7.65 | $7.86 | $7.64 | $7.74 | 223,200 |
| 11/25/2025 | $7.60 | $7.74 | $7.54 | $7.70 | 270,300 |
| 11/24/2025 | $7.60 | $7.65 | $7.45 | $7.56 | 454,400 |
| 11/21/2025 | $7.79 | $7.85 | $7.54 | $7.61 | 219,876 |
| 11/20/2025 | $8.01 | $8.35 | $7.70 | $7.77 | 285,564 |
| 11/19/2025 | $8.24 | $8.33 | $7.88 | $7.91 | 317,201 |
| 11/18/2025 | $8.29 | $8.55 | $8.16 | $8.21 | 290,800 |
| 11/17/2025 | $9.01 | $9.05 | $8.25 | $8.47 | 1.19M |
| 11/14/2025 | $9.19 | $9.28 | $8.91 | $9.01 | 369,312 |
| 11/13/2025 | $9.57 | $9.74 | $9.25 | $9.35 | 522,661 |
| 11/12/2025 | $9.23 | $9.70 | $9.23 | $9.59 | 270,500 |
| 11/11/2025 | $9.41 | $9.44 | $9.19 | $9.22 | 322,146 |
| 11/10/2025 | $9.82 | $10.27 | $9.43 | $9.46 | 534,200 |
| 11/7/2025 | $10.20 | $10.41 | $9.24 | $9.56 | 683,808 |
| 11/6/2025 | $10.15 | $10.83 | $10.15 | $10.38 | 538,542 |
| 11/5/2025 | $10.84 | $10.84 | $9.58 | $10.33 | 1.42M |