XGN
EXAGEN (XGN)
NASDAQ
$7.72-$0.20 (-2.58%)
Price as of Aug 21, 2026 7:40 PM EDT
  • $191.9M
    Market Cap
  • -21.58%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +62.96%
    Low Price$4.35
    High Price$7.92
  • 3 Months
    +85.48%
    Low Price$4.09
    High Price$7.92
  • 1 Year
    -21.58%
    Low Price$2.65
    High Price$11.96
Date
Open
High
Low
Close
Change (%)
Volume
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
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