Exagen Inc (XGN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.58306188925 | 3.07 | 3.1 | 2.7603 | 28699 | 2.87141589 | CS |
| 4 | -0.1 | -3.26797385621 | 3.06 | 3.5213 | 2.71 | 39225 | 3.02314366 | CS |
| 12 | 1.08 | 57.4468085106 | 1.88 | 3.71 | 1.71 | 57793 | 2.78217395 | CS |
| 26 | 1.27 | 75.1479289941 | 1.69 | 3.71 | 1.3003 | 48724 | 2.29754287 | CS |
| 52 | 0.54 | 22.3140495868 | 2.42 | 3.71 | 1.3003 | 45056 | 2.10263719 | CS |
| 156 | -11.18 | -79.0664780764 | 14.14 | 14.9 | 1.3003 | 40660 | 4.17499094 | CS |
| 260 | -15.16 | -83.6644591611 | 18.12 | 29.858 | 1.3003 | 46440 | 10.01842778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.96 | 0.11 | 3.86 | 2.82 | 2.98 | 2.75 | 34291 |
| 1726785300 | 2.85 | 0.01 | 0.35 | 2.8115 | 2.919 | 2.7603 | 20625 |
| 1726698900 | 2.84 | 0.07 | 2.53 | 2.89 | 2.91 | 2.77 | 44080 |
| 1726612500 | 2.77 | -0.16 | -5.46 | 2.9304 | 2.9699 | 2.77 | 23417 |
| 1726526100 | 2.93 | -0.03 | -1.01 | 2.98 | 3.0501999 | 2.88 | 23454 |
| 1726266900 | 2.96 | -0.05 | -1.66 | 3.07 | 3.1 | 2.91 | 31917 |
| 1726180500 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.1 | 2.941 | 16884 |
| 1726094100 | 3.0299999 | 0.08 | 2.71 | 2.95 | 3.1 | 2.84 | 44056 |
| 1726007700 | 2.95 | -0.13 | -4.22 | 3.13 | 3.21 | 2.8135 | 69697 |
| 1725921300 | 3.08 | -0.06 | -1.91 | 3.08 | 3.2799 | 3.06 | 112166 |
| 1725662100 | 3.14 | -0.28 | -8.19 | 3.5213 | 3.5213 | 3.07 | 53644 |
| 1725575700 | 3.42 | 0.47 | 15.93 | 3.04 | 3.42 | 3.0299999 | 69051 |
| 1725489300 | 2.95 | 0.05 | 1.72 | 2.86 | 3.0299999 | 2.8501 | 35200 |
| 1725402900 | 2.9 | -0.08 | -2.68 | 2.8776 | 2.9499 | 2.846 | 16370 |
| 1725057300 | 2.98 | -0.01 | -0.33 | 2.96 | 3.08 | 2.91 | 19413 |
| 1724970900 | 2.99 | 0.1 | 3.46 | 2.96 | 3.1299 | 2.81 | 48056 |
| 1724884500 | 2.89 | -0.11 | -3.67 | 2.96 | 2.97 | 2.71 | 63616 |
| 1724798100 | 3 | -0.08 | -2.60 | 3.11 | 3.23 | 2.9311 | 16990 |
| 1724711700 | 3.08 | -0.04 | -1.28 | 3.12 | 3.29 | 3.0101 | 23120 |
| 1724452500 | 3.12 | 0.07 | 2.30 | 3.06 | 3.2 | 2.99 | 13524 |
| 1724366100 | 3.05 | -0.02 | -0.65 | 3.13 | 3.2376 | 3.02 | 28581 |
| 1724279700 | 3.07 | 0.06 | 1.99 | 2.96 | 3.11 | 2.96 | 19174 |
| 1724193300 | 3.0099999 | -0.19 | -5.94 | 3.19 | 3.21 | 2.9 | 91307 |
| 1724106900 | 3.2 | 0.06 | 1.91 | 3.14 | 3.3624 | 3.14 | 48040 |
| 1723847700 | 3.14 | 0.31 | 10.95 | 2.735 | 3.2099 | 2.71 | 130419 |
| 1723761300 | 2.83 | -0.03 | -1.05 | 2.86 | 3 | 2.79 | 59459 |
| 1723674900 | 2.86 | -0.19 | -6.08 | 3 | 3 | 2.75 | 58660 |
| 1723588500 | 3.045 | -0.32 | -9.38 | 3.37 | 3.1 | 2.86 | 140724 |
| 1723502100 | 3.36 | -0.02 | -0.59 | 3.6 | 3.71 | 3.15 | 287378 |
| 1723242900 | 3.38 | 0.62 | 22.46 | 2.81 | 3.46 | 2.6801 | 403900 |
| 1723156500 | 2.7599999 | 0.31 | 12.65 | 2.43 | 2.7799999 | 2.43 | 79559 |
| 1723070100 | 2.45 | -0.01 | -0.41 | 2.42 | 2.6168 | 2.42 | 66088 |
| 1722983700 | 2.46 | 0.06 | 2.50 | 2.4 | 2.5258 | 2.2401 | 164488 |
| 1722897300 | 2.4 | 0.36 | 17.65 | 1.86 | 2.6 | 1.78 | 403071 |
| 1722638100 | 2.04 | 0.03 | 1.49 | 2.025 | 2.12 | 2.0099999 | 43027 |
| 1722551700 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.04 | 1.96 | 26031 |
| 1722465300 | 1.95 | -0.04 | -2.01 | 2.02 | 2.02 | 1.9 | 11311 |
| 1722378900 | 1.99 | 0 | 0.00 | 2 | 2.0299999 | 1.9618 | 25646 |
| 1722292500 | 1.99 | -0.02 | -1.00 | 2 | 2.0499 | 1.9712 | 8981 |
| 1722033300 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.04 | 2 | 11502 |
| 1721946900 | 2.0299999 | 0.07 | 3.57 | 1.94 | 2.05 | 1.94 | 44828 |
| 1721860500 | 1.96 | -0.03 | -1.51 | 1.96 | 2 | 1.96 | 7086 |
| 1721774100 | 1.99 | 0.09 | 4.74 | 1.88 | 2 | 1.85 | 102660 |
| 1721687700 | 1.9 | -0.06 | -3.06 | 1.98 | 1.98 | 1.9 | 31894 |
| 1721428500 | 1.96 | 0.03 | 1.55 | 1.94 | 2.005 | 1.94 | 5196 |
| 1721342100 | 1.93 | -0.12 | -5.85 | 2.07 | 2.1 | 1.93 | 29416 |
| 1721255700 | 2.05 | -0.11 | -5.09 | 2.1 | 2.1499 | 2.0104 | 25196 |
| 1721169300 | 2.16 | 0.18 | 9.09 | 1.99 | 2.21 | 1.97 | 90276 |
| 1721082900 | 1.98 | 0.05 | 2.59 | 1.97 | 1.9851 | 1.955 | 21544 |
| 1720823700 | 1.93 | -0.01 | -0.26 | 1.94 | 1.9649 | 1.9 | 8948 |
| 1720737300 | 1.935 | 0.08 | 4.03 | 1.86 | 1.97 | 1.86 | 14682 |
| 1720650900 | 1.86 | -0.03 | -1.59 | 1.89 | 1.89 | 1.825 | 16616 |
| 1720564500 | 1.89 | 0.12 | 6.48 | 1.79 | 1.89 | 1.76 | 24812 |
| 1720478100 | 1.775 | 0.03 | 2.01 | 1.75 | 1.87 | 1.75 | 11189 |
| 1720218900 | 1.74 | -0.07 | -3.87 | 1.78 | 1.78 | 1.71 | 15473 |
| 1720040640 | 1.81 | 0.03 | 1.69 | 1.76 | 1.81 | 1.751 | 7431 |
| 1719959700 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8626 | 1.71 | 18101 |
| 1719873300 | 1.81 | -0.01 | -0.55 | 1.81 | 1.83 | 1.8 | 6154 |
| 1719614100 | 1.82 | -0.03 | -1.62 | 1.88 | 1.88 | 1.82 | 17873 |
| 1719527700 | 1.85 | -0.01 | -0.54 | 1.86 | 1.89 | 1.8201 | 9586 |
| 1719441300 | 1.86 | -0.03 | -1.59 | 1.86 | 1.8699 | 1.81 | 23714 |
| 1719354900 | 1.89 | -0.01 | -0.53 | 1.91 | 1.93 | 1.87 | 6635 |
| 1719268500 | 1.9 | -0.06 | -3.06 | 1.94 | 1.95 | 1.9 | 15775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
