2m 2m 2m 2m 2m 2m 2m
EXAGEN (XGN)
NASDAQ
$4.36+$0.005 (+0.11%)
Price as of Jun 23, 2026 4:10 PM EDT- $106.8MMarket Cap
- -38.31%1-Year Change
- Diagnostics & ResearchIndustry
EXAGEN (XGN)
$4.36+$0.005 (+0.11%)
- 1 Month+2.23%Low Price$4.19High Price$5.35
- 3 Months+52.81%Low Price$2.65High Price$5.35
- 1 Year-38.31%Low Price$2.65High Price$11.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 3.21 | 3.30 | 3.20 | 3.27 | -0.30% | 112,687 |
02/18/2026 | 3.30 | 3.37 | 3.27 | 3.28 | -0.91% | 141,053 |
02/17/2026 | 3.22 | 3.37 | 3.15 | 3.31 | +0.91% | 234,173 |
02/13/2026 | 3.41 | 3.41 | 3.23 | 3.28 | +1.23% | 235,798 |
02/12/2026 | 3.29 | 3.33 | 3.18 | 3.24 | -1.82% | 368,180 |
02/11/2026 | 3.50 | 3.50 | 3.24 | 3.30 | -5.71% | 371,322 |
02/10/2026 | 3.39 | 3.69 | 3.37 | 3.50 | +3.86% | 404,828 |
02/09/2026 | 3.52 | 3.52 | 3.30 | 3.37 | -3.99% | 339,890 |
02/06/2026 | 3.42 | 3.64 | 3.37 | 3.51 | +4.46% | 581,782 |
02/05/2026 | 3.47 | 3.55 | 3.32 | 3.36 | -4.27% | 502,880 |
02/04/2026 | 3.69 | 3.73 | 3.41 | 3.51 | -5.39% | 1,015,806 |
02/03/2026 | 3.83 | 3.98 | 3.63 | 3.71 | -3.13% | 441,819 |
02/02/2026 | 3.64 | 4.01 | 3.58 | 3.83 | +4.08% | 713,645 |