Canada markets closed

Exagen Inc. (XGN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.4000+0.0100 (+0.72%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.41001.41001.36011.40001.400011,128
Apr 22, 20241.38001.42001.33001.40001.40006,100
Apr 19, 20241.42001.43001.35001.37001.37006,600
Apr 18, 20241.40001.45001.36301.42901.42908,500
Apr 17, 20241.43001.45001.39801.40001.40003,800
Apr 16, 20241.43001.44501.30001.43601.436069,400
Apr 15, 20241.42001.47001.42001.43001.430019,400
Apr 12, 20241.48001.53801.45001.48001.480020,700
Apr 11, 20241.50001.51001.43601.48501.485022,200
Apr 10, 20241.49001.51001.45001.47001.470010,600
Apr 09, 20241.46001.54301.45001.50001.500023,200
Apr 08, 20241.51001.52501.42901.48601.486020,700
Apr 05, 20241.47001.52601.42001.50001.500022,000
Apr 04, 20241.58001.60001.42001.52001.520052,200
Apr 03, 20241.48001.58001.48001.55001.550020,300
Apr 02, 20241.48001.55001.48001.51001.510045,200
Apr 01, 20241.62001.64001.43001.57001.570082,800
Mar 28, 20241.57001.64901.52001.59001.590026,100
Mar 27, 20241.57001.57801.46001.56001.560047,600
Mar 26, 20241.47001.56001.44001.54001.540048,200
Mar 25, 20241.64001.67901.42001.42001.420081,000
Mar 22, 20241.62001.67001.57001.61001.610040,000
Mar 21, 20241.64001.88001.56001.67001.6700180,100
Mar 20, 20241.69001.74001.51001.61001.610099,600
Mar 19, 20241.70001.72001.51001.54001.5400121,000
Mar 18, 20241.91002.05001.75001.77001.7700197,700
Mar 15, 20241.74001.80801.61001.62001.620074,400
Mar 14, 20241.84001.84001.70001.72001.720010,600
Mar 13, 20241.83001.90001.75001.77001.770045,600
Mar 12, 20241.85001.93401.80001.81001.810032,300
Mar 11, 20241.89001.94001.83801.85001.850022,800
Mar 08, 20241.91001.97001.90001.90001.900022,000
Mar 07, 20241.95001.98001.90001.96001.96005,200
Mar 06, 20241.93001.98001.85001.97401.974014,600
Mar 05, 20241.93002.01001.88001.95001.950022,300
Mar 04, 20242.02002.02201.85001.90001.900048,900
Mar 01, 20242.22002.27001.99002.02002.020042,200
Feb 29, 20241.92002.29001.90202.25002.250046,100
Feb 28, 20241.95002.03001.76101.88001.880051,100
Feb 27, 20242.07002.07801.97001.97001.970015,100
Feb 26, 20242.00002.04001.95001.95001.950017,900
Feb 23, 20242.02002.06002.01002.05002.05005,000
Feb 22, 20242.01002.09001.98001.98001.980010,300
Feb 21, 20242.04002.09001.99102.02002.020021,800
Feb 20, 20242.16002.16002.06002.11002.11006,500
Feb 16, 20242.16002.18002.10002.14002.140010,700
Feb 15, 20242.11002.17902.07002.16002.160014,000
Feb 14, 20242.12002.13002.06802.13002.13007,200
Feb 13, 20242.05002.14002.04002.14002.14009,500
Feb 12, 20242.10002.15002.08202.10002.100022,400
Feb 09, 20241.98002.09401.98002.07002.070026,400
Feb 08, 20241.93002.04001.93002.00002.00008,400
Feb 07, 20241.93002.09001.93001.96001.960027,900
Feb 06, 20241.95002.13501.92102.01002.010048,100
Feb 05, 20242.11002.11001.92002.04002.040011,900
Feb 02, 20242.12002.16002.01002.11002.11006,900
Feb 01, 20242.14002.25002.00002.13002.130012,400
Jan 31, 20242.26002.38002.14002.15002.150026,300
Jan 30, 20242.33002.38902.26002.30002.300034,300
Jan 29, 20242.00002.38001.99302.29002.2900299,800
Jan 26, 20241.80002.00001.80001.95001.95007,800
Jan 25, 20241.89002.00001.80001.93001.930041,700
Jan 24, 20241.98002.01501.85001.93001.930037,000
Jan 23, 20242.02002.10001.93001.93001.930020,300
Jan 22, 20241.97002.03201.93001.96001.960027,300
Jan 19, 20242.04002.09001.92401.98001.980025,000
Jan 18, 20242.38002.38002.01002.06002.060073,200
Jan 17, 20242.03002.40002.01002.27002.2700122,800
Jan 16, 20242.01002.09201.97002.03502.035023,100
Jan 12, 20242.00002.05001.94002.00002.000019,700
Jan 11, 20241.96002.08201.96002.03002.030032,400
Jan 10, 20242.09002.20001.96002.00002.000064,800
Jan 09, 20241.97002.20001.80002.00002.0000119,100
Jan 08, 20241.91001.94001.86501.92001.920021,700
Jan 05, 20241.90002.00001.89001.91001.910021,000
Jan 04, 20241.94001.94001.86001.89001.89004,400
Jan 03, 20241.90001.99001.87101.92001.920018,000
Jan 02, 20241.91001.98001.85001.97001.970032,000
Dec 29, 20232.02002.04101.92001.99001.990026,100
Dec 28, 20232.00002.14002.00002.03002.030071,800
Dec 27, 20231.82002.18001.79002.00002.0000430,300
Dec 26, 20231.70501.80001.66001.78001.780017,500
Dec 22, 20231.74001.75001.65001.70001.700035,200
Dec 21, 20231.79001.82001.68001.73001.730040,900
Dec 20, 20231.66001.81001.65001.77001.7700134,700
Dec 19, 20231.54001.78001.54001.67001.6700400,400
Dec 18, 20231.55001.64001.54001.54001.540015,000
Dec 15, 20231.65001.65001.55001.55001.550044,000
Dec 14, 20231.61001.70101.51601.58001.580043,700
Dec 13, 20231.55001.61601.55001.57001.570025,900
Dec 12, 20231.60001.66001.56001.57001.570038,800
Dec 11, 20231.69001.69001.60001.66001.660029,000
Dec 08, 20231.61001.70001.59001.59001.590029,900
Dec 07, 20231.81001.81001.61001.65001.650028,300
Dec 06, 20231.80001.91001.65001.69501.695059,900
Dec 05, 20231.90001.93001.75001.84001.840015,900
Dec 04, 20231.95001.95001.54001.81001.8100102,100
Dec 01, 20231.95002.35001.84001.93001.9300242,800
Nov 30, 20231.52002.16001.51001.84001.8400195,500
Nov 29, 20231.55001.61001.52001.52001.520023,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...