Exagen Inc (XGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.512820512821 | 1.95 | 2.06 | 1.86 | 31382 | 1.97428462 | CS |
| 4 | -0.03 | -1.50753768844 | 1.99 | 2.1 | 1.86 | 26571 | 1.97030799 | CS |
| 12 | 0.34 | 20.987654321 | 1.62 | 2.1 | 1.3003 | 38965 | 1.74902915 | CS |
| 26 | 0.17 | 9.49720670391 | 1.79 | 2.4 | 1.3003 | 44146 | 1.85123009 | CS |
| 52 | -1.23 | -38.5579937304 | 3.19 | 3.27 | 1.3003 | 35281 | 1.90397891 | CS |
| 156 | -13.93 | -87.6651982379 | 15.89 | 17.39 | 1.3003 | 43309 | 5.89864297 | CS |
| 260 | -14.84 | -88.3333333333 | 16.8 | 29.858 | 1.3003 | 46313 | 10.52043451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 1.96 | 0 | 0.00 | 1.95 | 1.97 | 1.8695 | 36492 |
| 1718922900 | 1.96 | 0.04 | 2.08 | 1.93 | 1.97 | 1.86 | 25655 |
| 1718750100 | 1.92 | -0.12 | -5.88 | 1.98 | 1.9899 | 1.8657 | 21978 |
| 1718663700 | 2.04 | 0.08 | 4.08 | 1.97 | 2.06 | 1.9299 | 33403 |
| 1718404500 | 1.96 | -0.02 | -1.01 | 1.95 | 1.96 | 1.89 | 44492 |
| 1718318100 | 1.98 | 0.01 | 0.51 | 1.97 | 2.06 | 1.9477 | 13418 |
| 1718231700 | 1.97 | -0.05 | -2.48 | 2.0099999 | 2.05 | 1.97 | 9163 |
| 1718145300 | 2.02 | 0.03 | 1.51 | 2 | 2.0299999 | 1.96 | 10507 |
| 1718058900 | 1.99 | -0.03 | -1.49 | 2.05 | 2.05 | 1.99 | 11147 |
| 1717799700 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2.0099999 | 16549 |
| 1717713300 | 2.04 | -0.01 | -0.49 | 2.04 | 2.08 | 2 | 12365 |
| 1717626900 | 2.05 | 0.09 | 4.59 | 1.94 | 2.1 | 1.94 | 67208 |
| 1717540500 | 1.96 | -0.01 | -0.51 | 1.93 | 1.98 | 1.92 | 21532 |
| 1717454100 | 1.97 | 0.02 | 1.03 | 1.92 | 1.98 | 1.92 | 57737 |
| 1717194900 | 1.95 | 0.03 | 1.56 | 1.94 | 1.98 | 1.92 | 25030 |
| 1717108500 | 1.92 | 0.01 | 0.52 | 1.92 | 2 | 1.8967 | 45363 |
| 1717022100 | 1.91 | -0.03 | -1.29 | 1.93 | 1.97 | 1.8617 | 13428 |
| 1716935700 | 1.935 | 0.08 | 4.03 | 1.8899 | 1.9798 | 1.878 | 11597 |
| 1716590100 | 1.86 | -0.14 | -7.00 | 1.99 | 1.99 | 1.86 | 37700 |
| 1716503700 | 2 | 0.13 | 6.95 | 1.88 | 2 | 1.8201 | 68131 |
| 1716417300 | 1.87 | -0.03 | -1.58 | 1.89 | 1.9708 | 1.8001 | 40391 |
| 1716330900 | 1.9 | 0.03 | 1.60 | 1.84 | 1.99 | 1.8307 | 152637 |
| 1716244500 | 1.87 | -0.01 | -0.53 | 1.88 | 1.8923 | 1.8 | 33318 |
| 1715985300 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9332 | 1.8312 | 31314 |
| 1715898900 | 1.89 | -0.02 | -1.05 | 1.92 | 1.94 | 1.78 | 76879 |
| 1715812500 | 1.91 | 0.15 | 8.52 | 1.76 | 1.99 | 1.6729 | 144778 |
| 1715726100 | 1.76 | 0.12 | 7.32 | 1.6299999 | 2 | 1.6299999 | 351284 |
| 1715639700 | 1.6399999 | 0.07 | 4.46 | 1.58 | 1.68 | 1.4901 | 189415 |
| 1715380500 | 1.57 | 0.16 | 11.35 | 1.4 | 1.58 | 1.3799999 | 88488 |
| 1715294100 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.37 | 15221 |
| 1715207700 | 1.4 | 0.04 | 2.94 | 1.37 | 1.4 | 1.35 | 10797 |
| 1715121300 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.42 | 1.36 | 22798 |
| 1715034900 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.41 | 1.3799999 | 14849 |
| 1714775700 | 1.4 | 0.01 | 1.08 | 1.3799999 | 1.42 | 1.3606 | 10425 |
| 1714689300 | 1.385 | 0.02 | 1.84 | 1.35 | 1.4 | 1.35 | 16679 |
| 1714602900 | 1.36 | -0.03 | -1.83 | 1.3799999 | 1.4 | 1.3188 | 23747 |
| 1714516500 | 1.3854 | -0.02 | -1.74 | 1.41 | 1.41 | 1.3443 | 7726 |
| 1714430100 | 1.41 | -0 | -0.15 | 1.41 | 1.42 | 1.35 | 10122 |
| 1714170900 | 1.4121 | 0 | 0.15 | 1.41 | 1.4128 | 1.3799999 | 3511 |
| 1714084500 | 1.41 | 0.03 | 2.17 | 1.37 | 1.41 | 1.3581 | 16778 |
| 1713998100 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.4098 | 1.37 | 2617 |
| 1713911700 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.3601 | 11155 |
| 1713825300 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.42 | 1.33 | 6118 |
| 1713566100 | 1.37 | -0.06 | -4.12 | 1.42 | 1.43 | 1.35 | 6591 |
| 1713479700 | 1.4289 | 0.03 | 2.06 | 1.4 | 1.45 | 1.3629 | 8542 |
| 1713393300 | 1.4 | -0.04 | -2.47 | 1.43 | 1.45 | 1.398 | 3840 |
| 1713306900 | 1.4355 | 0.01 | 0.38 | 1.3673 | 1.44 | 1.3003 | 57480 |
| 1713220500 | 1.43 | -0.05 | -3.38 | 1.42 | 1.4699 | 1.42 | 19419 |
| 1712961300 | 1.48 | -0.01 | -0.34 | 1.48 | 1.5382 | 1.45 | 20718 |
| 1712874900 | 1.485 | 0.02 | 1.02 | 1.5 | 1.51 | 1.4361 | 22245 |
| 1712788500 | 1.47 | -0.03 | -2.00 | 1.4903 | 1.51 | 1.45 | 10299 |
| 1712702100 | 1.5 | 0.01 | 0.96 | 1.46 | 1.5431 | 1.45 | 22657 |
| 1712615700 | 1.4858 | -0.01 | -0.95 | 1.51 | 1.5251999 | 1.4289 | 20721 |
| 1712356500 | 1.5 | -0.02 | -1.32 | 1.52 | 1.5255 | 1.42 | 19885 |
| 1712270100 | 1.52 | -0.03 | -1.94 | 1.58 | 1.6 | 1.42 | 52228 |
| 1712183700 | 1.55 | 0.04 | 2.65 | 1.48 | 1.58 | 1.48 | 20347 |
| 1712097300 | 1.51 | -0.06 | -3.82 | 1.5 | 1.539 | 1.49 | 25795 |
| 1712010900 | 1.57 | -0.02 | -1.26 | 1.62 | 1.6399999 | 1.43 | 82811 |
| 1711665300 | 1.59 | 0.03 | 1.92 | 1.57 | 1.6487 | 1.52 | 26051 |
| 1711578900 | 1.56 | 0.02 | 1.30 | 1.57 | 1.5782 | 1.4597 | 47640 |
| 1711492500 | 1.54 | 0.12 | 8.45 | 1.47 | 1.56 | 1.44 | 48233 |
| 1711406100 | 1.42 | -0.19 | -11.80 | 1.6399999 | 1.6794 | 1.42 | 81039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
