ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Exagen Inc (NQ: XGN )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.950 1.960 1.890 1.960 44,492 -0.02(-1.01%)
Jun 13, 2024 1.960 2.000 1.948 1.980 13,418 +0.01(+0.51%)
Jun 12, 2024 2.040 2.050 1.970 1.970 9,606 -0.05(-2.48%)
Jun 11, 2024 2.000 2.030 1.960 2.020 10,507 +0.03(+1.51%)
Jun 10, 2024 2.050 2.050 1.990 1.990 11,147 -0.03(-1.49%)
Jun 07, 2024 2.040 2.070 2.010 2.020 17,013 -0.02(-0.98%)
Jun 06, 2024 2.040 2.080 2.000 2.040 12,365 -0.01(-0.49%)
Jun 05, 2024 1.940 2.100 1.940 2.050 67,208 +0.09(+4.59%)
Jun 04, 2024 1.930 1.980 1.920 1.960 21,532 -0.01(-0.51%)
Jun 03, 2024 1.920 1.980 1.920 1.970 57,737 +0.02(+1.03%)
May 31, 2024 1.940 1.980 1.920 1.950 25,030 +0.03(+1.56%)
May 30, 2024 1.950 2.000 1.897 1.920 45,363 +0.01(+0.52%)
May 29, 2024 1.930 1.970 1.862 1.910 13,428 -0.03(-1.29%)
May 28, 2024 1.890 1.980 1.878 1.935 16,721 +0.07(+4.03%)
May 24, 2024 1.990 1.990 1.860 1.860 37,900 -0.14(-7.00%)
May 23, 2024 1.880 2.000 1.820 2.000 68,908 +0.13(+6.95%)
May 22, 2024 1.890 1.971 1.800 1.870 40,391 -0.03(-1.58%)
May 21, 2024 1.840 1.990 1.831 1.900 152,637 +0.03(+1.60%)
May 20, 2024 1.880 1.892 1.800 1.870 33,318 -0.01(-0.53%)
May 17, 2024 1.890 1.933 1.831 1.880 31,324 -0.01(-0.53%)
May 16, 2024 1.920 1.940 1.780 1.890 76,879 -0.02(-1.05%)
May 15, 2024 1.760 1.990 1.673 1.910 144,778 +0.15(+8.52%)
May 14, 2024 1.630 2.000 1.630 1.760 351,463 +0.12(+7.32%)
May 13, 2024 1.580 1.680 1.490 1.640 189,431 +0.07(+4.46%)
May 10, 2024 1.400 1.580 1.380 1.570 89,034 +0.16(+11.35%)
May 09, 2024 1.400 1.410 1.370 1.410 15,222 +0.01(+0.71%)
May 08, 2024 1.370 1.400 1.350 1.400 10,797 +0.04(+2.94%)
May 07, 2024 1.380 1.420 1.360 1.360 22,798 -0.02(-1.45%)
May 06, 2024 1.400 1.410 1.380 1.380 14,859 -0.02(-1.43%)
May 03, 2024 1.380 1.420 1.361 1.400 10,429 +0.01(+1.08%)
May 02, 2024 1.350 1.400 1.350 1.385 16,679 +0.02(+1.84%)
May 01, 2024 1.319 1.400 1.319 1.360 23,747 -0.03(-1.83%)
Apr 30, 2024 1.410 1.410 1.344 1.385 7,726 -0.02(-1.74%)
Apr 29, 2024 1.410 1.420 1.350 1.410 10,122 -0.00(-0.15%)
Apr 26, 2024 1.410 1.413 1.385 1.412 3,601 +0.00(+0.15%)
Apr 25, 2024 1.358 1.410 1.358 1.410 17,178 +0.03(+2.17%)
Apr 24, 2024 1.370 1.410 1.370 1.380 2,617 -0.02(-1.43%)
Apr 23, 2024 1.410 1.410 1.360 1.400 11,155 +0.00(+0.00%)
Apr 22, 2024 1.380 1.420 1.330 1.400 6,118 +0.03(+2.19%)
Apr 19, 2024 1.420 1.430 1.350 1.370 6,591 -0.06(-4.12%)
Apr 18, 2024 1.400 1.450 1.363 1.429 8,542 +0.03(+2.06%)
Apr 17, 2024 1.430 1.450 1.398 1.400 3,840 -0.04(-2.47%)
Apr 16, 2024 1.430 1.445 1.300 1.435 69,432 +0.01(+0.38%)
Apr 15, 2024 1.420 1.470 1.420 1.430 19,419 -0.05(-3.38%)
Apr 12, 2024 1.480 1.538 1.450 1.480 20,718 -0.01(-0.34%)
Apr 11, 2024 1.500 1.510 1.436 1.485 22,245 +0.02(+1.02%)
Apr 10, 2024 1.490 1.510 1.450 1.470 10,589 -0.03(-2.00%)
Apr 09, 2024 1.460 1.543 1.450 1.500 22,657 +0.01(+0.96%)
Apr 08, 2024 1.510 1.525 1.429 1.486 20,721 -0.01(-0.95%)
Apr 05, 2024 1.470 1.526 1.420 1.500 22,183 -0.02(-1.32%)
Apr 04, 2024 1.580 1.600 1.420 1.520 52,228 -0.03(-1.94%)
Apr 03, 2024 1.480 1.580 1.480 1.550 20,347 +0.04(+2.65%)
Apr 02, 2024 1.480 1.550 1.480 1.510 45,197 -0.06(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.