XGN
EXAGEN (XGN)
NASDAQ
$4.23+$0.09 (+2.17%)
Price as of Jul 14, 2026 7:35 AM EDT
  • $100.0M
    Market Cap
  • -41.44%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    -11.35%
    Low Price$4.14
    High Price$4.80
  • 3 Months
    +39.39%
    Low Price$2.68
    High Price$5.35
  • 1 Year
    -41.44%
    Low Price$2.65
    High Price$11.96
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
3.36
4.13
3.08
3.98
+34.92%
6,242,884
05/11/2026
-$0.17 Earnings
05/08/2026
2.95
2.99
2.82
2.95
+0.34%
211,876
05/07/2026
3.10
3.13
2.90
2.94
-4.85%
255,654
05/06/2026
3.16
3.18
3.02
3.09
0.00%
251,408
05/05/2026
3.14
3.25
3.03
3.09
-0.32%
249,479
05/04/2026
3.04
3.14
3.01
3.10
+1.31%
249,531
05/01/2026
2.92
3.15
2.86
3.06
+5.52%
395,541
04/30/2026
2.76
2.93
2.73
2.90
+5.07%
308,962
04/29/2026
2.73
2.82
2.65
2.76
+1.10%
291,476
04/28/2026
2.74
2.82
2.66
2.73
-0.36%
92,883
04/27/2026
2.69
2.83
2.69
2.74
+1.48%
225,279
04/24/2026
2.68
2.74
2.62
2.70
+0.75%
85,884
04/23/2026
2.84
2.88
2.66
2.68
-6.62%
186,735
04/22/2026
2.91
2.92
2.71
2.87
-1.37%
154,469
04/21/2026
3.00
3.07
2.91
2.91
-2.68%
140,512
04/20/2026
3.08
3.10
2.94
2.99
-2.92%
210,364
04/17/2026
3.06
3.24
3.06
3.08
+0.98%
223,496
04/16/2026
3.11
3.13
2.99
3.05
-0.65%
159,131
04/15/2026
3.05
3.18
2.99
3.07
+0.99%
219,985
04/14/2026
3.00
3.10
2.97
3.04
+2.36%
257,481
04/13/2026
3.03
3.08
2.94
2.97
-1.98%
139,766
04/10/2026
3.10
3.29
3.02
3.03
-1.94%
370,166
04/09/2026
3.08
3.19
3.02
3.09
+0.32%
245,737
04/08/2026
3.08
3.15
2.96
3.08
+2.67%
148,624
04/07/2026
3.07
3.09
2.95
3.00
-2.60%
127,639
04/06/2026
3.07
3.25
3.07
3.08
+0.65%
162,099
04/02/2026
2.93
3.09
2.91
3.06
+1.66%
105,636
04/01/2026
3.02
3.12
2.96
3.01
+0.33%
187,591
03/31/2026
2.69
3.03
2.65
3.00
+13.21%
189,741
03/30/2026
2.69
2.78
2.59
2.65
-1.12%
140,837
03/27/2026
2.77
2.78
2.63
2.68
-3.94%
269,565
03/26/2026
2.84
2.94
2.75
2.79
-3.12%
108,099
03/25/2026
2.79
2.96
2.79
2.88
+5.11%
144,220
03/24/2026
2.83
2.88
2.65
2.74
-3.86%
339,238
03/23/2026
2.85
2.93
2.81
2.85
+2.52%
215,134
03/20/2026
2.96
3.21
2.75
2.78
-6.40%
382,096
03/19/2026
2.97
3.06
2.88
2.97
-1.66%
488,205
03/18/2026
3.14
3.17
3.00
3.02
-4.73%
306,658
03/17/2026
3.16
3.29
3.13
3.17
+0.32%
383,186
03/16/2026
3.07
3.23
3.07
3.16
+2.93%
186,734
03/13/2026
3.16
3.20
3.02
3.07
-2.85%
154,704
03/12/2026
3.05
3.16
2.96
3.16
+1.61%
254,871
03/11/2026
3.17
3.26
3.05
3.11
-4.31%
413,807
03/10/2026
3.40
3.79
2.91
3.25
-3.85%
926,077
03/10/2026
-$0.20 Earnings
03/09/2026
3.24
3.40
3.24
3.38
+2.74%
237,675
03/06/2026
3.14
3.30
3.14
3.29
+2.17%
216,858
03/05/2026
3.53
3.59
3.02
3.22
-10.31%
845,557
03/04/2026
3.45
3.78
3.35
3.59
+4.66%
335,533
03/03/2026
3.50
3.50
3.33
3.43
-3.38%
188,501
03/02/2026
3.62
3.65
3.43
3.55
-1.93%
160,354
02/27/2026
3.74
3.80
3.51
3.62
-4.74%
193,450
02/26/2026
3.78
3.82
3.52
3.80
0.00%
255,762
02/25/2026
3.69
3.90
3.62
3.80
+2.98%
285,898
02/24/2026
3.70
4.00
3.51
3.69
-0.27%
391,567
02/23/2026
3.42
3.83
3.20
3.70
+8.50%
625,629
02/20/2026
3.24
3.43
3.17
3.41
+4.28%
557,498