2m 2m 2m 2m 2m 2m 2m
EXAGEN (XGN)
NASDAQ
$8.15+$0.26 (+3.28%)
Price as of Oct 02, 2026 6:26 PM EDT- $191.1MMarket Cap
- -27.55%1-Year Change
- Diagnostics & ResearchIndustry
EXAGEN (XGN)
$8.15+$0.26 (+3.28%)
- 1 Month+10.81%Low Price$6.97High Price$8.74
- 3 Months+67.52%Low Price$4.09High Price$8.74
- 1 Year-27.55%Low Price$2.65High Price$11.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 8.13 | 8.25 | 7.81 | 7.89 | -2.95% | 401,721 |
09/30/2026 | 8.39 | 8.41 | 8.07 | 8.13 | -2.05% | 214,222 |
09/29/2026 | 8.55 | 8.56 | 8.24 | 8.30 | -2.12% | 217,820 |
09/28/2026 | 8.65 | 8.69 | 8.45 | 8.48 | -2.75% | 230,969 |
09/25/2026 | 8.83 | 8.89 | 8.61 | 8.72 | -0.23% | 281,985 |
09/24/2026 | 8.44 | 8.86 | 8.28 | 8.74 | +2.22% | 341,426 |
09/23/2026 | 8.77 | 8.77 | 8.25 | 8.55 | -2.17% | 383,798 |
09/22/2026 | 8.71 | 8.88 | 8.53 | 8.74 | +1.39% | 265,124 |
09/21/2026 | 8.59 | 8.70 | 8.36 | 8.62 | +2.50% | 361,655 |
09/18/2026 | 7.87 | 8.42 | 7.87 | 8.41 | +6.86% | 351,726 |
09/17/2026 | 7.89 | 8.00 | 7.65 | 7.87 | +1.16% | 195,435 |
09/16/2026 | 7.56 | 7.94 | 7.56 | 7.78 | +3.87% | 329,535 |
09/15/2026 | 7.32 | 7.70 | 7.32 | 7.49 | +1.90% | 221,720 |
09/14/2026 | 6.97 | 7.38 | 6.91 | 7.35 | +4.55% | 192,602 |
09/11/2026 | 7.10 | 7.29 | 7.00 | 7.03 | +0.86% | 476,716 |
09/10/2026 | 7.21 | 7.34 | 6.83 | 6.97 | -4.65% | 197,464 |
09/09/2026 | 7.31 | 7.42 | 7.18 | 7.31 | +0.14% | 149,096 |
09/08/2026 | 7.51 | 7.53 | 7.21 | 7.30 | -3.69% | 151,905 |
09/04/2026 | 7.40 | 7.62 | 7.38 | 7.58 | +0.53% | 138,172 |
09/03/2026 | 7.51 | 7.65 | 7.04 | 7.54 | +0.40% | 294,818 |
09/02/2026 | 7.19 | 7.65 | 7.18 | 7.51 | +5.48% | 244,898 |
09/01/2026 | 7.25 | 7.44 | 7.06 | 7.12 | -3.00% | 184,921 |
08/31/2026 | 7.33 | 7.39 | 7.04 | 7.34 | -0.68% | 350,703 |
08/28/2026 | 7.53 | 7.78 | 7.31 | 7.39 | -1.73% | 244,029 |
08/27/2026 | 7.59 | 7.77 | 7.48 | 7.52 | -1.96% | 161,704 |
08/26/2026 | 7.52 | 7.96 | 7.38 | 7.67 | +0.92% | 231,451 |
08/25/2026 | 7.68 | 7.85 | 7.58 | 7.60 | -0.65% | 197,469 |
08/24/2026 | 7.92 | 7.92 | 7.56 | 7.65 | -3.41% | 309,163 |
08/21/2026 | 7.83 | 7.99 | 7.62 | 7.92 | +1.80% | 252,021 |
08/20/2026 | 7.38 | 7.85 | 7.20 | 7.78 | +4.71% | 576,275 |
08/19/2026 | 6.70 | 7.45 | 6.70 | 7.43 | +12.75% | 471,184 |
08/18/2026 | 6.61 | 6.77 | 6.50 | 6.59 | -1.64% | 235,716 |
08/17/2026 | 6.62 | 6.86 | 6.56 | 6.70 | +0.60% | 739,436 |
08/14/2026 | 6.58 | 6.70 | 6.50 | 6.66 | +1.22% | 154,294 |
08/13/2026 | 6.64 | 6.76 | 6.49 | 6.58 | -0.15% | 321,595 |
08/12/2026 | 6.81 | 6.81 | 6.56 | 6.59 | -2.66% | 226,916 |
08/11/2026 | 6.60 | 6.98 | 6.59 | 6.77 | +1.96% | 305,444 |
08/10/2026 | 6.85 | 6.93 | 6.50 | 6.64 | -3.35% | 302,077 |
08/07/2026 | 6.68 | 6.94 | 6.48 | 6.87 | +4.25% | 431,917 |
08/06/2026 | 6.65 | 6.76 | 6.46 | 6.59 | -0.90% | 397,623 |
08/05/2026 | 6.58 | 7.10 | 6.39 | 6.65 | +3.10% | 1,222,724 |
08/04/2026 | 5.75 | 6.83 | 5.74 | 6.45 | +37.82% | 2,745,978 |
08/04/2026 |
-$0.13 Earnings | |||||
08/03/2026 | 4.54 | 4.78 | 4.54 | 4.68 | +3.31% | 212,105 |
07/31/2026 | 4.62 | 4.72 | 4.38 | 4.53 | -3.00% | 106,474 |
07/30/2026 | 4.40 | 4.73 | 4.40 | 4.67 | +7.36% | 98,879 |
07/29/2026 | 4.46 | 4.66 | 4.32 | 4.35 | -2.25% | 188,561 |
07/28/2026 | 4.35 | 4.49 | 4.09 | 4.45 | +1.14% | 270,247 |
07/27/2026 | 4.74 | 4.89 | 4.31 | 4.40 | -5.98% | 201,761 |
07/24/2026 | 5.00 | 5.11 | 4.65 | 4.68 | -5.45% | 187,079 |
07/23/2026 | 4.82 | 5.04 | 4.65 | 4.95 | +0.20% | 328,270 |
07/22/2026 | 4.87 | 5.04 | 4.80 | 4.94 | +1.65% | 163,345 |
07/21/2026 | 4.78 | 4.99 | 4.60 | 4.86 | +3.85% | 234,357 |
07/20/2026 | 4.42 | 4.94 | 4.42 | 4.68 | +6.61% | 513,219 |
07/17/2026 | 4.16 | 4.45 | 4.07 | 4.39 | +3.29% | 159,897 |
07/16/2026 | 4.30 | 4.38 | 4.17 | 4.25 | -1.16% | 166,595 |
07/15/2026 | 4.10 | 4.40 | 4.10 | 4.30 | +5.13% | 169,682 |
07/14/2026 | 4.13 | 4.24 | 4.05 | 4.09 | -1.21% | 343,875 |
07/13/2026 | 4.43 | 4.43 | 4.12 | 4.14 | -6.97% | 281,291 |
07/10/2026 | 4.63 | 4.63 | 4.33 | 4.45 | -3.68% | 95,840 |
07/09/2026 | 4.37 | 4.62 | 4.36 | 4.62 | +5.96% | 179,733 |
07/08/2026 | 4.74 | 4.76 | 4.35 | 4.36 | -9.17% | 489,704 |
07/07/2026 | 4.39 | 4.85 | 4.23 | 4.80 | +9.09% | 286,103 |
07/06/2026 | 4.54 | 4.63 | 4.36 | 4.40 | -3.08% | 145,755 |
07/02/2026 | 4.69 | 4.76 | 4.47 | 4.54 | -3.61% | 127,798 |
07/01/2026 | 4.65 | 4.83 | 4.57 | 4.71 | +1.29% | 82,956 |
06/30/2026 | 4.75 | 4.85 | 4.65 | 4.65 | -2.11% | 205,995 |
06/29/2026 | 4.62 | 4.80 | 4.57 | 4.75 | +3.71% | 151,873 |
06/26/2026 | 4.73 | 5.01 | 4.53 | 4.58 | -1.29% | 404,582 |
06/25/2026 | 4.66 | 4.85 | 4.60 | 4.64 | +2.65% | 183,645 |
06/24/2026 | 4.40 | 4.56 | 4.37 | 4.52 | +3.79% | 122,551 |
06/23/2026 | 4.31 | 4.62 | 4.31 | 4.36 | -1.47% | 104,156 |
06/22/2026 | 4.55 | 4.67 | 4.29 | 4.42 | -2.64% | 258,689 |
06/18/2026 | 4.36 | 4.54 | 4.23 | 4.54 | +6.82% | 304,684 |
06/17/2026 | 4.58 | 4.74 | 4.16 | 4.25 | -6.59% | 436,514 |
06/16/2026 | 4.61 | 4.83 | 4.49 | 4.55 | -0.44% | 234,766 |
06/15/2026 | 4.79 | 4.85 | 4.56 | 4.57 | -2.14% | 154,960 |
06/12/2026 | 4.46 | 4.70 | 4.46 | 4.67 | +4.24% | 145,515 |
06/11/2026 | 4.20 | 4.49 | 4.11 | 4.48 | +6.92% | 136,464 |
06/10/2026 | 4.32 | 4.54 | 4.18 | 4.19 | -2.78% | 166,451 |
06/09/2026 | 4.25 | 4.50 | 4.15 | 4.31 | +2.62% | 301,993 |
06/08/2026 | 4.43 | 4.58 | 4.19 | 4.20 | -2.10% | 257,791 |
06/05/2026 | 4.68 | 4.68 | 4.25 | 4.29 | -10.44% | 371,181 |
06/04/2026 | 4.46 | 4.94 | 4.40 | 4.79 | +5.51% | 245,462 |
06/03/2026 | 4.86 | 4.94 | 4.49 | 4.54 | -5.81% | 285,261 |
06/02/2026 | 5.30 | 5.30 | 4.82 | 4.82 | -9.91% | 601,470 |
06/01/2026 | 5.16 | 5.55 | 5.00 | 5.35 | +7.43% | 1,102,602 |
05/29/2026 | 5.06 | 5.11 | 4.83 | 4.98 | -1.97% | 352,868 |
05/28/2026 | 5.10 | 5.17 | 4.80 | 5.08 | +1.40% | 456,887 |
05/27/2026 | 4.61 | 5.17 | 4.58 | 5.01 | +8.44% | 1,138,547 |
05/26/2026 | 4.27 | 4.69 | 4.27 | 4.62 | +8.45% | 412,571 |
05/22/2026 | 4.30 | 4.33 | 4.11 | 4.26 | -0.23% | 387,221 |
05/21/2026 | 3.77 | 4.29 | 3.77 | 4.27 | +11.49% | 457,484 |
05/20/2026 | 3.77 | 3.84 | 3.60 | 3.83 | +2.68% | 202,280 |
05/19/2026 | 3.44 | 3.84 | 3.30 | 3.73 | +6.88% | 522,079 |
05/18/2026 | 3.62 | 3.73 | 3.40 | 3.49 | -4.12% | 342,535 |
05/15/2026 | 3.75 | 3.85 | 3.61 | 3.64 | -5.45% | 291,331 |
05/14/2026 | 3.47 | 3.87 | 3.35 | 3.85 | +10.95% | 384,550 |
05/13/2026 | 3.72 | 3.75 | 3.43 | 3.47 | -6.47% | 297,613 |
05/12/2026 | 4.06 | 4.06 | 3.49 | 3.71 | -6.78% | 878,210 |