Exagen Inc (XGN) Historical Stock Data
1.38 ↓0.02 (-1.43%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XGN is down -1.55% a day on average. There have been 12 days where Exagen Inc closed green and 18 days where XGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.41 | 2.62K |
| 2024-04-23 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.36 | 1.41 | 11.13K |
| 2024-04-22 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.33 | 1.42 | 6.04K |
| 2024-04-19 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.35 | 1.43 | 6.57K |
| 2024-04-18 | 1.40 | 1.43 | ↑$0.03 (2.06%) | 1.36 | 1.45 | 8.47K |
| 2024-04-17 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.44 | 3.81K |
| 2024-04-16 | 1.43 | 1.44 | ↑$0.01 (0.38%) | 1.30 | 1.45 | 69.28K |
| 2024-04-15 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.47 | 19.42K |
| 2024-04-12 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.54 | 11.14K |
| 2024-04-11 | 1.50 | 1.49 | ↓$0.01 (-1.00%) | 1.44 | 1.51 | 22.24K |
| 2024-04-10 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.50 | 10.55K |
| 2024-04-09 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.45 | 1.54 | 22.50K |
| 2024-04-08 | 1.51 | 1.49 | ↓$0.02 (-1.60%) | 1.43 | 1.53 | 20.72K |
| 2024-04-05 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.42 | 1.53 | 22.04K |
| 2024-04-04 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.42 | 1.60 | 52.23K |
| 2024-04-03 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.48 | 1.58 | 20.26K |
| 2024-04-02 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.55 | 45.20K |
| 2024-04-01 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.43 | 1.64 | 82.66K |
| 2024-03-28 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.53 | 1.65 | 26.04K |
| 2024-03-27 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.46 | 1.58 | 47.41K |
| 2024-03-26 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.44 | 1.56 | 48.15K |
| 2024-03-25 | 1.64 | 1.42 | ↓$0.22 (-13.41%) | 1.42 | 1.68 | 78.93K |
| 2024-03-22 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.57 | 1.67 | 38.86K |
| 2024-03-21 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.56 | 1.88 | 179.65K |
| 2024-03-20 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.51 | 1.74 | 99.64K |
| 2024-03-19 | 1.70 | 1.54 | ↓$0.16 (-9.41%) | 1.51 | 1.72 | 120.59K |
| 2024-03-18 | 1.91 | 1.77 | ↓$0.14 (-7.33%) | 1.75 | 2.05 | 196.66K |
| 2024-03-15 | 1.74 | 1.62 | ↓$0.12 (-6.90%) | 1.61 | 1.80 | 74.42K |
| 2024-03-14 | 1.84 | 1.72 | ↓$0.12 (-6.52%) | 1.70 | 1.84 | 5.92K |
| 2024-03-13 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.75 | 1.90 | 45.46K |
Create an account or log in to view more rows.
$XGN HODLing
and buying more when I can.
$XGN Waiting waiting waiting — you know for what !!! Announcement!!!
$XGN Holding
$XGN I hate this company.
$XGN why not Monday yet
$XGN bear trap?
$XGN whats the news????
$XGN recovery hasn’t even started yet.. imo
$XGN what time we going green?
$XGN has just been halted from trading due to volatility.