Exagen (XGN) Stock Chart & Stock Price History

$1.92
+0.16 (+9.13%)
(As of 01:13 PM ET)

Exagen Stock Price Performance

5 Day
Performance
+22.34%
1 Month
Performance
+34.31%
3 Month
Performance
-8.97%
6 Month
Performance
+24.33%
Year-To-Date
Performance
-3.48%
1 Year
Performance
-34.00%
Receive XGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Exagen and its competitors with MarketBeat's FREE daily newsletter

XGN Stock Chart for Wednesday, May, 15, 2024

Exagen Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$1.64$1.76
+7.32%
$2.00$1.63350,776 shs$30.55 million
05/13/2024$1.57$1.64
+4.46%
$1.68$1.49189,080 shs$28.47 million
05/10/2024$1.40$1.57
+12.14%
$1.58$1.3888,468 shs$27.26 million
05/09/2024$1.40$1.40$1.41$1.3715,221 shs$24.30 million
05/08/2024$1.36$1.40
+2.94%
$1.40$1.3510,797 shs$24.30 million
05/07/2024$1.38$1.36
-1.45%
$1.42$1.3622,798 shs$23.61 million
05/06/2024$1.40$1.38
-1.43%
$1.41$1.3814,849 shs$23.95 million
05/03/2024$1.38$1.40
+1.45%
$1.42$1.3610,422 shs$24.30 million
05/02/2024$1.36$1.38
+1.47%
$1.40$1.3516,647 shs$23.96 million
05/01/2024$1.37$1.36
-0.73%
$1.40$1.3223,747 shs$23.61 million
04/30/2024$1.39$1.37
-1.44%
$1.41$1.347,726 shs$23.62 million
04/29/2024$1.41$1.39
-1.57%
$1.42$1.3510,122 shs$23.96 million
04/26/2024$1.40$1.42
+1.43%
$1.42$1.393,511 shs$24.48 million
04/25/2024$1.37$1.40
+2.19%
$1.41$1.3617,178 shs$24.14 million
04/24/2024$1.37$1.37$1.41$1.372,609 shs$23.62 million
04/23/2024$1.40$1.37
-2.14%
$1.41$1.3611,155 shs$23.62 million
04/22/2024$1.37$1.40
+2.19%
$1.42$1.336,118 shs$24.13 million
04/19/2024$1.43$1.37
-4.12%
$1.43$1.356,591 shs$23.62 million
04/18/2024$1.40$1.43
+2.06%
$1.45$1.368,492 shs$24.63 million
04/17/2024$1.44$1.40
-2.47%
$1.44$1.403,840 shs$24.14 million
04/16/2024$1.43$1.44
+0.38%
$1.45$1.3069,282 shs$24.75 million
04/15/2024$1.48$1.43
-3.38%
$1.47$1.4219,419 shs$24.65 million
04/12/2024$1.49$1.48
-0.34%
$1.54$1.4520,718 shs$25.52 million
04/11/2024$1.49$1.49
-0.34%
$1.51$1.4422,244 shs$25.60 million
04/10/2024$1.50$1.49
-0.67%
$1.50$1.4510,566 shs$25.69 million
04/09/2024$1.47$1.50
+2.04%
$1.54$1.4522,657 shs$25.86 million
04/08/2024$1.50$1.47
-2.00%
$1.53$1.4320,721 shs$25.34 million
04/05/2024$1.52$1.50
-1.32%
$1.53$1.4222,043 shs$25.86 million
04/04/2024$1.55$1.52
-1.94%
$1.60$1.4252,228 shs$26.21 million
04/03/2024$1.51$1.55
+2.65%
$1.58$1.4820,347 shs$26.72 million
04/02/2024$1.57$1.51
-3.82%
$1.55$1.4845,197 shs$26.03 million
04/01/2024$1.59$1.57
-1.26%
$1.64$1.4382,663 shs$27.07 million
03/29/2024$1.59$1.59$1.65$1.5226,051 shs$27.41 million
03/28/2024$1.56$1.59
+1.92%
$1.65$1.5326,051 shs$27.41 million
03/27/2024$1.54$1.56
+1.30%
$1.58$1.4647,620 shs$26.89 million
03/26/2024$1.42$1.54
+8.45%
$1.56$1.4448,223 shs$26.55 million
03/25/2024$1.61$1.42
-11.80%
$1.68$1.4281,039 shs$24.48 million
03/22/2024$1.67$1.61
-3.59%
$1.67$1.5739,029 shs$27.76 million
03/21/2024$1.61$1.67
+3.73%
$1.88$1.56179,985 shs$28.79 million
03/20/2024$1.54$1.61
+4.55%
$1.74$1.5199,635 shs$27.45 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/19/2024$1.77$1.54
-12.99%
$1.72$1.51120,988 shs$26.26 million
03/18/2024$1.62$1.77
+9.26%
$2.05$1.75197,694 shs$30.18 million
03/15/2024$1.72$1.62
-5.81%
$1.81$1.6174,399 shs$27.62 million
03/14/2024$1.77$1.72
-2.82%
$1.84$1.7010,600 shs$29.32 million
03/13/2024$1.81$1.77
-2.21%
$1.90$1.7545,612 shs$30.18 million
03/12/2024$1.85$1.81
-2.16%
$1.93$1.8032,325 shs$30.86 million
03/11/2024$1.90$1.85
-2.63%
$1.94$1.8422,755 shs$31.54 million
03/08/2024$1.96$1.90
-3.06%
$1.97$1.9021,973 shs$32.40 million
03/07/2024$1.97$1.96
-0.69%
$1.98$1.905,224 shs$33.42 million
03/06/2024$1.95$1.97
+1.21%
$1.98$1.8514,587 shs$33.65 million
03/05/2024$1.90$1.95
+2.63%
$2.01$1.8822,263 shs$33.25 million
03/04/2024$2.02$1.90
-5.94%
$2.02$1.8548,864 shs$32.39 million
03/01/2024$2.25$2.02
-10.22%
$2.27$1.9942,198 shs$34.44 million
02/29/2024$1.85$2.25
+21.62%
$2.29$1.9046,106 shs$38.35 million
02/28/2024$1.97$1.85
-6.09%
$2.03$1.7651,074 shs$31.54 million
02/27/2024$1.95$1.97
+1.03%
$2.08$1.9714,621 shs$33.59 million
02/26/2024$2.05$1.95
-4.88%
$2.04$1.9517,915 shs$33.25 million
02/23/2024$1.98$2.05
+3.54%
$2.06$2.015,049 shs$34.95 million
02/22/2024$2.02$1.98
-1.98%
$2.09$1.9810,296 shs$33.76 million
02/21/2024$2.11$2.02
-4.27%
$2.09$1.9921,842 shs$34.44 million
02/20/2024$2.14$2.11
-1.40%
$2.16$2.066,468 shs$35.98 million
02/19/2024$2.14$2.14$2.18$2.1015,700 shs$36.48 million
02/16/2024$2.11$2.14
+1.42%
$2.18$2.1010,711 shs$36.49 million
02/15/2024$2.13$2.11
-0.94%
$2.18$2.0713,998 shs$35.97 million
02/14/2024$2.14$2.13
-0.47%
$2.13$2.077,180 shs$36.32 million

This page (NASDAQ:XGN) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners