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. - Common Stock (NQ:XGN)

6.130 -0.060 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.210 6.338 6.000 6.130 227,180 -0.06(-0.97%)
Dec 24, 2025 6.200 6.260 5.930 6.190 349,442 -0.13(-2.06%)
Dec 23, 2025 6.600 6.620 6.190 6.320 506,159 -0.31(-4.68%)
Dec 22, 2025 6.370 6.800 6.200 6.630 335,264 +0.20(+3.11%)
Dec 19, 2025 6.490 6.610 6.370 6.430 268,941 -0.04(-0.62%)
Dec 18, 2025 6.540 6.780 6.440 6.470 248,496 +0.06(+0.94%)
Dec 17, 2025 6.720 6.815 6.370 6.410 309,635 -0.34(-5.04%)
Dec 16, 2025 7.010 7.035 6.720 6.750 173,723 -0.28(-3.98%)
Dec 15, 2025 7.140 7.140 6.865 7.030 207,612 -0.08(-1.13%)
Dec 12, 2025 7.190 7.290 7.030 7.110 227,197 -0.10(-1.39%)
Dec 11, 2025 7.140 7.268 6.942 7.210 189,939 +0.07(+0.98%)
Dec 10, 2025 6.990 7.330 6.940 7.140 192,304 +0.12(+1.71%)
Dec 09, 2025 7.000 7.150 6.940 7.020 267,628 +0.03(+0.43%)
Dec 08, 2025 7.280 7.355 6.970 6.990 278,239 -0.21(-2.92%)
Dec 05, 2025 7.500 7.580 7.180 7.200 149,771 -0.29(-3.87%)
Dec 04, 2025 7.200 7.595 7.150 7.490 156,616 +0.21(+2.88%)
Dec 03, 2025 7.110 7.300 7.010 7.280 250,388 +0.18(+2.54%)
Dec 02, 2025 7.510 7.530 7.050 7.100 340,235 -0.40(-5.33%)
Dec 01, 2025 7.800 7.865 7.450 7.500 324,048 -0.40(-5.06%)
Nov 28, 2025 7.800 7.935 7.723 7.900 186,991 +0.16(+2.07%)
Nov 26, 2025 7.650 7.860 7.640 7.740 223,155 +0.04(+0.52%)
Nov 25, 2025 7.600 7.740 7.535 7.700 270,291 +0.14(+1.85%)
Nov 24, 2025 7.600 7.645 7.450 7.560 454,394 -0.05(-0.66%)
Nov 21, 2025 7.790 7.850 7.540 7.610 219,876 -0.16(-2.06%)
Nov 20, 2025 8.010 8.350 7.700 7.770 285,164 -0.14(-1.77%)
Nov 19, 2025 8.240 8.330 7.880 7.910 317,201 -0.30(-3.65%)
Nov 18, 2025 8.290 8.550 8.160 8.210 290,770 -0.26(-3.07%)
Nov 17, 2025 9.010 9.050 8.250 8.470 1,187,575 -0.54(-5.99%)
Nov 14, 2025 9.190 9.280 8.910 9.010 369,312 -0.34(-3.64%)
Nov 13, 2025 9.570 9.735 9.250 9.350 522,561 -0.24(-2.50%)
Nov 12, 2025 9.230 9.700 9.230 9.590 270,500 +0.37(+4.01%)
Nov 11, 2025 9.410 9.440 9.190 9.220 322,146 -0.24(-2.54%)
Nov 10, 2025 9.820 10.27 9.430 9.460 534,193 -0.10(-1.05%)
Nov 07, 2025 10.20 10.40 9.240 9.560 683,808 -0.82(-7.90%)
Nov 06, 2025 10.15 10.82 10.15 10.38 538,538 +0.05(+0.48%)
Nov 05, 2025 10.84 10.84 9.580 10.33 1,417,360 -0.44(-4.09%)
Nov 04, 2025 11.08 11.50 10.50 10.77 910,832 -1.06(-8.96%)
Nov 03, 2025 11.75 11.92 11.65 11.83 362,882 +0.16(+1.37%)
Oct 31, 2025 11.76 11.82 11.58 11.67 101,920 -0.09(-0.77%)
Oct 30, 2025 11.75 11.87 11.68 11.76 122,711 -0.09(-0.76%)
Oct 29, 2025 11.86 11.87 11.66 11.85 175,688 -0.04(-0.34%)
Oct 28, 2025 11.96 11.98 11.58 11.89 179,411 -0.02(-0.17%)
Oct 27, 2025 12.11 12.23 11.84 11.91 231,898 -0.05(-0.42%)
Oct 24, 2025 11.97 12.01 11.87 11.96 205,808 +0.04(+0.34%)
Oct 23, 2025 11.78 12.01 11.74 11.92 179,517 +0.17(+1.45%)
Oct 22, 2025 11.72 11.75 11.58 11.75 244,749 +0.06(+0.51%)
Oct 21, 2025 11.72 11.85 11.60 11.69 204,430 -0.03(-0.26%)
Oct 20, 2025 11.68 11.77 11.37 11.72 200,298 +0.18(+1.56%)
Oct 17, 2025 11.75 11.77 11.35 11.54 181,282 -0.23(-1.95%)
Oct 16, 2025 11.94 11.99 11.64 11.77 210,508 -0.15(-1.26%)
Oct 15, 2025 11.65 11.99 11.56 11.92 328,464 +0.38(+3.29%)
Oct 14, 2025 11.25 11.75 11.06 11.54 662,062 +0.50(+4.53%)
Oct 13, 2025 11.00 11.06 10.78 11.04 219,142 +0.09(+0.82%)
Oct 10, 2025 11.02 11.21 10.78 10.95 204,035 -0.13(-1.17%)
Oct 09, 2025 11.00 11.28 10.93 11.08 592,004 +0.10(+0.91%)
Oct 08, 2025 11.00 11.00 10.80 10.98 105,185 +0.02(+0.18%)
Oct 07, 2025 10.98 10.99 10.62 10.96 172,200 +0.06(+0.55%)
Oct 06, 2025 10.96 11.00 10.84 10.90 126,552 -0.06(-0.55%)
Oct 03, 2025 10.96 11.00 10.85 10.96 130,508 +0.07(+0.64%)
Oct 02, 2025 10.93 11.11 10.81 10.89 131,202 -0.09(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.