NASDAQ : XGN
Exagen Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 8.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 208.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exagen Inc. (XGN) closed at 8.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.58 | 8.62 | 8.28 | 8.59 | 394,011 | -1.26% |
| 2026-10-29 | 8.34 | 8.88 | 8.34 | 8.7 | 378,377 | +3.57% |
| 2026-10-28 | 7.8 | 8.5 | 7.715 | 8.4 | 348,824 | +7.97% |
| 2026-10-27 | 7.57 | 7.84 | 7.462 | 7.78 | 180,709 | +4.15% |
| 2026-10-26 | 7.2 | 7.59 | 7.05 | 7.47 | 191,379 | +2.75% |
| 2026-10-23 | 7.43 | 7.46 | 7.17 | 7.27 | 222,793 | -2.81% |
| 2026-10-22 | 7.72 | 7.82 | 7.25 | 7.48 | 219,157 | -5.08% |
| 2026-10-21 | 7.46 | 8.11 | 7.44 | 7.88 | 285,817 | +6.34% |
| 2026-10-20 | 7.56 | 7.611 | 7.35 | 7.41 | 425,293 | -0.27% |
| 2026-10-19 | 7.72 | 8 | 7.39 | 7.43 | 471,494 | -3.76% |
| 2026-10-16 | 8.46 | 8.55 | 7.3 | 7.72 | 966,186 | -9.81% |
| 2026-10-15 | 8.34 | 8.63 | 8.17 | 8.56 | 393,903 | +1.66% |
| 2026-10-14 | 8.35 | 9.22 | 8.32 | 8.42 | 613,480 | -0.71% |
| 2026-10-13 | 8.18 | 8.66 | 8.13 | 8.48 | 469,991 | +2.79% |
| 2026-10-12 | 8.2 | 8.487 | 8.11 | 8.25 | 201,396 | -2.02% |
| 2026-10-09 | 8.17 | 8.55 | 7.98 | 8.42 | 251,153 | +3.06% |
| 2026-10-08 | 8.24 | 8.25 | 7.98 | 8.17 | 362,585 | -1.57% |
| 2026-10-07 | 7.98 | 8.36 | 7.89 | 8.3 | 235,258 | +1.34% |
| 2026-10-06 | 8.53 | 8.7 | 8.09 | 8.19 | 272,065 | -3.19% |
| 2026-10-05 | 8.41 | 8.535 | 8.015 | 8.46 | 291,763 | +3.55% |
| 2026-10-02 | 7.99 | 8.2 | 7.78 | 8.17 | 617,366 | +3.55% |
| 2026-10-01 | 8.13 | 8.25 | 7.81 | 7.89 | 401,721 | -2.95% |
| 2026-09-30 | 8.39 | 8.41 | 8.07 | 8.13 | 214,222 | -2.05% |
| 2026-09-29 | 8.55 | 8.56 | 8.24 | 8.3 | 217,820 | -2.12% |
| 2026-09-28 | 8.65 | 8.69 | 8.45 | 8.48 | 230,969 | -2.75% |
| 2026-09-25 | 8.825 | 8.89 | 8.605 | 8.72 | 281,985 | -0.23% |
| 2026-09-24 | 8.44 | 8.86 | 8.28 | 8.74 | 341,426 | +2.22% |
| 2026-09-23 | 8.77 | 8.77 | 8.25 | 8.55 | 383,798 | -2.17% |
| 2026-09-22 | 8.71 | 8.88 | 8.525 | 8.74 | 265,124 | +1.39% |
| 2026-09-21 | 8.59 | 8.7 | 8.36 | 8.62 | 361,655 | +2.50% |
| 2026-09-18 | 7.87 | 8.42 | 7.87 | 8.41 | 351,726 | +6.86% |
| 2026-09-17 | 7.89 | 8 | 7.65 | 7.87 | 195,435 | +1.16% |
| 2026-09-16 | 7.56 | 7.943 | 7.56 | 7.78 | 329,535 | +3.87% |
| 2026-09-15 | 7.32 | 7.695 | 7.32 | 7.49 | 221,720 | +1.90% |
| 2026-09-14 | 6.97 | 7.375 | 6.91 | 7.35 | 192,602 | +4.55% |
| 2026-09-11 | 7.1 | 7.29 | 7 | 7.03 | 476,716 | +0.86% |
| 2026-09-10 | 7.21 | 7.34 | 6.83 | 6.97 | 197,464 | -4.65% |
| 2026-09-09 | 7.31 | 7.42 | 7.181 | 7.31 | 149,096 | +0.14% |
| 2026-09-08 | 7.51 | 7.53 | 7.21 | 7.3 | 151,905 | -3.69% |
| 2026-09-04 | 7.4 | 7.615 | 7.38 | 7.58 | 138,172 | +0.53% |
| 2026-09-03 | 7.51 | 7.65 | 7.04 | 7.54 | 294,818 | +0.40% |
| 2026-09-02 | 7.19 | 7.65 | 7.18 | 7.51 | 244,898 | +5.48% |
| 2026-09-01 | 7.25 | 7.44 | 7.06 | 7.12 | 184,921 | -3.00% |
| 2026-08-31 | 7.33 | 7.39 | 7.04 | 7.34 | 350,703 | -0.68% |
| 2026-08-28 | 7.53 | 7.78 | 7.31 | 7.39 | 244,029 | -1.73% |
| 2026-08-27 | 7.585 | 7.77 | 7.475 | 7.52 | 161,704 | -1.96% |
| 2026-08-26 | 7.52 | 7.962 | 7.38 | 7.67 | 231,451 | +0.92% |
| 2026-08-25 | 7.68 | 7.85 | 7.58 | 7.6 | 197,469 | -0.65% |
| 2026-08-24 | 7.92 | 7.92 | 7.56 | 7.65 | 309,163 | -3.41% |
| 2026-08-21 | 7.83 | 7.993 | 7.62 | 7.92 | 252,021 | +1.80% |
| 2026-08-20 | 7.38 | 7.85 | 7.2 | 7.78 | 576,275 | +4.71% |
| 2026-08-19 | 6.7 | 7.45 | 6.7 | 7.43 | 471,184 | +12.75% |
| 2026-08-18 | 6.61 | 6.77 | 6.5 | 6.59 | 235,716 | -1.64% |
| 2026-08-17 | 6.62 | 6.86 | 6.56 | 6.7 | 739,436 | +0.60% |
| 2026-08-14 | 6.58 | 6.695 | 6.5 | 6.66 | 154,294 | +1.22% |
| 2026-08-13 | 6.64 | 6.755 | 6.49 | 6.58 | 321,595 | -0.15% |
| 2026-08-12 | 6.81 | 6.81 | 6.56 | 6.59 | 226,916 | -2.66% |
| 2026-08-11 | 6.6 | 6.975 | 6.59 | 6.77 | 305,444 | +1.96% |
| 2026-08-10 | 6.85 | 6.93 | 6.5 | 6.64 | 302,077 | -3.35% |
| 2026-08-07 | 6.68 | 6.94 | 6.48 | 6.87 | 431,917 | +4.25% |
| 2026-08-06 | 6.65 | 6.76 | 6.46 | 6.59 | 397,623 | -0.90% |
| 2026-08-05 | 6.58 | 7.1 | 6.39 | 6.65 | 1,222,724 | +3.10% |
| 2026-08-04 | 5.75 | 6.83 | 5.74 | 6.45 | 2,745,988 | +37.82% |
| 2026-08-03 | 4.54 | 4.776 | 4.54 | 4.68 | 212,105 | +3.31% |
| 2026-07-31 | 4.62 | 4.72 | 4.38 | 4.53 | 106,474 | -3.00% |
| 2026-07-30 | 4.4 | 4.73 | 4.4 | 4.67 | 98,936 | +7.36% |
| 2026-07-29 | 4.46 | 4.66 | 4.32 | 4.35 | 188,561 | -2.25% |
| 2026-07-28 | 4.35 | 4.49 | 4.09 | 4.45 | 270,255 | +1.14% |
| 2026-07-27 | 4.74 | 4.89 | 4.31 | 4.4 | 201,761 | -5.98% |
| 2026-07-24 | 5 | 5.11 | 4.65 | 4.68 | 187,081 | -5.45% |
| 2026-07-23 | 4.82 | 5.042 | 4.65 | 4.95 | 328,270 | +0.20% |
| 2026-07-22 | 4.87 | 5.04 | 4.795 | 4.94 | 163,345 | +1.65% |
| 2026-07-21 | 4.78 | 4.985 | 4.604 | 4.86 | 234,357 | +3.85% |
| 2026-07-20 | 4.42 | 4.94 | 4.42 | 4.68 | 513,219 | +6.61% |
| 2026-07-17 | 4.16 | 4.453 | 4.07 | 4.39 | 159,897 | +3.29% |
| 2026-07-16 | 4.3 | 4.38 | 4.165 | 4.25 | 166,595 | -1.16% |
| 2026-07-15 | 4.1 | 4.395 | 4.1 | 4.3 | 169,682 | +5.13% |
| 2026-07-14 | 4.13 | 4.235 | 4.05 | 4.09 | 349,506 | -1.21% |
| 2026-07-13 | 4.43 | 4.43 | 4.12 | 4.14 | 281,291 | -6.97% |
| 2026-07-10 | 4.63 | 4.63 | 4.33 | 4.45 | 95,840 | -3.68% |
| 2026-07-09 | 4.37 | 4.62 | 4.355 | 4.62 | 179,733 | +5.96% |
| 2026-07-08 | 4.74 | 4.756 | 4.35 | 4.36 | 489,704 | -9.17% |
| 2026-07-07 | 4.39 | 4.85 | 4.23 | 4.8 | 286,103 | +9.09% |
| 2026-07-06 | 4.54 | 4.63 | 4.36 | 4.4 | 145,755 | -3.08% |
| 2026-07-02 | 4.69 | 4.759 | 4.465 | 4.54 | 127,798 | -3.61% |
| 2026-07-01 | 4.65 | 4.83 | 4.57 | 4.71 | 82,956 | +1.29% |
| 2026-06-30 | 4.75 | 4.85 | 4.65 | 4.65 | 197,195 | -2.11% |
| 2026-06-29 | 4.62 | 4.8 | 4.57 | 4.75 | 151,873 | +3.71% |
| 2026-06-26 | 4.73 | 5.01 | 4.53 | 4.58 | 404,582 | -1.29% |
| 2026-06-25 | 4.66 | 4.85 | 4.6 | 4.64 | 183,645 | +2.65% |
| 2026-06-24 | 4.4 | 4.56 | 4.37 | 4.52 | 122,551 | +3.79% |
| 2026-06-23 | 4.31 | 4.62 | 4.31 | 4.355 | 104,156 | -1.47% |
| 2026-06-22 | 4.55 | 4.674 | 4.285 | 4.42 | 258,689 | -2.64% |
| 2026-06-18 | 4.36 | 4.54 | 4.23 | 4.54 | 304,684 | +6.82% |
| 2026-06-17 | 4.58 | 4.74 | 4.16 | 4.25 | 436,514 | -6.59% |
| 2026-06-16 | 4.61 | 4.83 | 4.49 | 4.55 | 234,766 | -0.44% |
| 2026-06-15 | 4.79 | 4.85 | 4.555 | 4.57 | 154,960 | -2.14% |
| 2026-06-12 | 4.46 | 4.695 | 4.46 | 4.67 | 145,515 | +4.24% |
| 2026-06-11 | 4.2 | 4.49 | 4.11 | 4.48 | 136,464 | +6.92% |
| 2026-06-10 | 4.32 | 4.54 | 4.18 | 4.19 | 166,451 | -2.78% |
| 2026-06-09 | 4.25 | 4.5 | 4.15 | 4.31 | 301,993 | +2.62% |
| 2026-06-08 | 4.43 | 4.58 | 4.19 | 4.2 | 257,791 | -2.10% |
| 2026-06-05 | 4.68 | 4.68 | 4.25 | 4.29 | 371,181 | -10.44% |
| 2026-06-04 | 4.46 | 4.938 | 4.401 | 4.79 | 245,462 | +5.51% |
| 2026-06-03 | 4.86 | 4.94 | 4.49 | 4.54 | 285,272 | -5.81% |
| 2026-06-02 | 5.3 | 5.3 | 4.815 | 4.82 | 601,470 | -9.91% |
| 2026-06-01 | 5.16 | 5.55 | 5 | 5.35 | 1,102,602 | +7.43% |
| 2026-05-29 | 5.06 | 5.11 | 4.83 | 4.98 | 352,868 | -1.97% |
| 2026-05-28 | 5.1 | 5.17 | 4.8 | 5.08 | 456,887 | +1.40% |
| 2026-05-27 | 4.61 | 5.17 | 4.575 | 5.01 | 1,138,547 | +8.44% |
| 2026-05-26 | 4.27 | 4.69 | 4.27 | 4.62 | 412,571 | +8.45% |
| 2026-05-22 | 4.3 | 4.33 | 4.11 | 4.26 | 387,221 | -0.23% |
| 2026-05-21 | 3.77 | 4.29 | 3.77 | 4.27 | 457,484 | +11.49% |
| 2026-05-20 | 3.77 | 3.84 | 3.6 | 3.83 | 202,280 | +2.68% |
| 2026-05-19 | 3.44 | 3.84 | 3.3 | 3.73 | 522,078 | +6.88% |
| 2026-05-18 | 3.62 | 3.73 | 3.4 | 3.49 | 342,535 | -4.12% |
| 2026-05-15 | 3.75 | 3.85 | 3.61 | 3.64 | 291,331 | -5.45% |
| 2026-05-14 | 3.47 | 3.87 | 3.351 | 3.85 | 384,550 | +10.95% |
| 2026-05-13 | 3.72 | 3.745 | 3.43 | 3.47 | 297,613 | -6.47% |
| 2026-05-12 | 4.06 | 4.06 | 3.49 | 3.71 | 878,210 | -6.78% |