XGN - Exagen Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 202014.6314.6312.9113.0313.0326,649
Apr 06, 202013.6014.6713.1513.5013.5034,000
Apr 03, 202012.7513.5211.4012.8112.8132,200
Apr 02, 202014.4815.4312.6012.7512.7524,900
Apr 01, 202015.6317.1714.3614.4214.4246,100
Mar 31, 202014.1516.6714.0015.9415.9434,500
Mar 30, 202013.1314.7513.1314.4314.4324,200
Mar 27, 202017.0818.3613.1113.1213.1232,100
Mar 26, 202012.8417.9912.1117.4517.4558,500
Mar 25, 202013.4415.0311.8512.7012.7066,300
Mar 24, 202015.6815.6812.6413.4413.4431,400
Mar 23, 202015.9716.3313.4214.8214.8241,200
Mar 20, 202015.3916.1712.3415.9015.90130,600
Mar 19, 202015.9517.7813.5315.3215.3241,100
Mar 18, 202019.0020.7014.2216.0716.0770,100
Mar 17, 202013.0720.8212.6420.8220.8279,800
Mar 16, 202017.4918.3012.2312.7212.7277,200
Mar 13, 202017.7418.9215.5418.7018.7069,100
Mar 12, 202018.1618.6415.1516.8816.8837,400
Mar 11, 202022.0522.1118.8119.5619.56110,500
Mar 10, 202021.1422.9121.1422.6822.6847,100
Mar 09, 202020.0320.9718.4320.4820.4852,200
Mar 06, 202020.7222.9919.6421.3921.3992,400
Mar 05, 202018.2820.9618.2820.7220.7238,500
Mar 04, 202017.5018.8217.2018.6918.6933,300
Mar 03, 202018.4319.0217.0317.2817.28193,600
Mar 02, 202017.4219.0016.8618.4518.4567,100
Feb 28, 202018.2919.1616.0617.0817.08169,900
Feb 27, 202018.0019.2217.5018.7418.7449,100
Feb 26, 202016.4618.3915.7017.8517.8551,900
Feb 25, 202017.3617.3615.6516.3316.33113,200
Feb 24, 202017.3718.0817.0517.2617.2649,300
Feb 21, 202018.4418.4717.0517.8217.8270,800
Feb 20, 202019.0819.1217.7518.3818.3842,600
Feb 19, 202019.3220.5618.2619.2019.2068,300
Feb 18, 202021.2021.2019.0219.2219.2265,200
Feb 14, 202018.9321.5218.7021.0621.0633,000
Feb 13, 202017.9719.1017.9018.8818.8819,900
Feb 12, 202018.2018.7717.6018.0418.04215,800
Feb 11, 202018.0919.9717.6918.1318.1330,900
Feb 10, 202019.6619.6618.0318.1518.1519,500
Feb 07, 202019.9720.1519.0919.7719.7761,500
Feb 06, 202020.4521.2919.0019.9919.9943,100
Feb 05, 202020.4521.5319.8020.7120.7150,200
Feb 04, 202021.0821.5120.2620.4320.4338,300
Feb 03, 202020.8121.4820.4921.0421.0448,700
Jan 31, 202022.4922.4920.0720.6520.6577,300
Jan 30, 202022.6523.4821.4622.5022.50109,600
Jan 29, 202022.9824.5022.0123.5023.50128,300
Jan 28, 202024.0724.4022.5322.9522.9527,400
Jan 27, 202021.6924.9820.1023.8223.82104,900
Jan 24, 202020.9522.1820.8322.1022.1088,800
Jan 23, 202022.8422.8520.9321.1021.1048,200
Jan 22, 202022.8323.2022.0922.5922.5952,900
Jan 21, 202023.3024.3522.2722.9622.9680,500
Jan 17, 202024.4324.4722.6423.5023.5093,900
Jan 16, 202024.3424.6223.7024.1924.19248,300
Jan 15, 202024.2825.4123.7124.0324.0367,900
Jan 14, 202024.6625.1524.2524.3424.3439,100
Jan 13, 202024.2225.1723.9824.7424.7472,700
Jan 10, 202024.2225.0724.0424.1424.1446,300
Jan 09, 202024.7425.7324.0024.1924.1983,300
Jan 08, 202024.2825.1424.1124.5124.5167,000
Jan 07, 202025.1425.1423.7824.3324.3379,000
Jan 06, 202024.8525.7023.4924.1324.13105,900
Jan 03, 202025.7226.7623.9524.6424.6479,500
Jan 02, 202025.3526.9924.5825.9525.95123,300
Dec 31, 201925.8126.2024.5425.4025.40146,200
Dec 30, 201925.7328.2425.0725.9925.99107,100
Dec 27, 201929.0229.0225.5025.7425.7445,900
Dec 26, 201927.3329.8627.2328.4828.48107,800
Dec 24, 201927.0029.5026.1528.0028.0064,400
Dec 23, 201921.7927.4120.9827.0127.01126,400
Dec 20, 201921.6423.7320.4021.8121.81539,900
Dec 19, 201920.5723.1820.0521.6421.64165,200
Dec 18, 201918.4521.9318.1420.5320.53198,200
Dec 17, 201918.8819.2718.0018.5918.59126,400
Dec 16, 201918.5019.6017.6418.8218.82116,000
Dec 13, 201917.5518.4017.5417.9717.9738,600
Dec 12, 201917.7618.3517.5017.5417.54116,700
Dec 11, 201918.0918.8617.4317.5217.5248,700
Dec 10, 201917.7718.8817.3918.0918.0966,600
Dec 09, 201918.2418.3717.5017.7017.7046,000
Dec 06, 201918.3319.2317.5218.2918.2938,900
Dec 05, 201918.1519.0117.6118.0018.0071,500
Dec 04, 201917.8218.4017.1618.1218.1254,600
Dec 03, 201917.9818.9917.0917.4917.4984,400
Dec 02, 201917.9918.4017.4018.1318.1353,800
Nov 29, 201916.9817.9916.3117.8417.8425,900
Nov 27, 201917.3917.8516.8017.0117.0165,800
Nov 26, 201917.9418.2516.9617.6217.62123,100
Nov 25, 201917.4018.6617.2618.0018.0093,200
Nov 22, 201917.6218.9517.5118.1318.1333,300
Nov 21, 201918.8418.9516.9317.7117.7176,300
Nov 20, 201919.8019.8018.5319.0019.0023,400
Nov 19, 201919.3019.9418.7219.1119.1136,300
Nov 18, 201919.4220.9218.7219.3319.3331,900
Nov 15, 201918.3021.4118.1819.7019.70243,800
Nov 14, 201919.0520.2018.1718.7018.7078,900
Nov 13, 201919.9920.2418.3519.2419.2495,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...