• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Exagen Inc (NQ: XGN )

    2.470 -0.100 (-3.89%)
    Streaming Delayed Price Updated: 2:48 PM EST, Nov 4, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 04, 2024 2.580 2.620 2.415 2.470 9,513 -0.10(-3.89%)
    Nov 01, 2024 2.390 2.570 2.380 2.570 49,135 +0.14(+5.76%)
    Oct 31, 2024 2.520 2.588 2.400 2.430 20,710 -0.08(-3.19%)
    Oct 30, 2024 2.550 2.590 2.480 2.510 13,908 -0.08(-3.09%)
    Oct 29, 2024 2.630 2.630 2.550 2.590 16,655 -0.02(-0.77%)
    Oct 28, 2024 2.700 2.870 2.610 2.610 14,648 -0.08(-2.97%)
    Oct 25, 2024 2.740 2.808 2.651 2.690 10,504 -0.15(-5.28%)
    Oct 24, 2024 2.740 2.840 2.710 2.840 6,202 +0.10(+3.69%)
    Oct 23, 2024 2.830 2.876 2.712 2.739 7,972 -0.09(-3.22%)
    Oct 22, 2024 2.810 2.840 2.770 2.830 4,019 +0.03(+1.07%)
    Oct 21, 2024 2.940 2.979 2.790 2.800 17,660 -0.08(-2.78%)
    Oct 18, 2024 2.780 2.950 2.780 2.880 12,950 +0.16(+5.88%)
    Oct 17, 2024 2.770 2.820 2.710 2.720 9,024 -0.09(-3.20%)
    Oct 16, 2024 2.700 2.810 2.650 2.810 24,858 +0.11(+4.07%)
    Oct 15, 2024 2.730 2.810 2.641 2.700 28,800 +0.00(+0.00%)
    Oct 14, 2024 2.700 2.830 2.640 2.700 13,166 +0.05(+1.89%)
    Oct 11, 2024 2.750 2.760 2.650 2.650 4,508 -0.05(-1.85%)
    Oct 10, 2024 2.760 2.760 2.650 2.700 9,915 -0.02(-0.74%)
    Oct 09, 2024 2.780 2.888 2.641 2.720 25,942 -0.03(-1.09%)
    Oct 08, 2024 2.930 2.975 2.740 2.750 24,239 -0.19(-6.46%)
    Oct 07, 2024 2.960 2.990 2.790 2.940 15,743 -0.06(-2.00%)
    Oct 04, 2024 2.950 3.030 2.890 3.000 15,521 +0.04(+1.35%)
    Oct 03, 2024 2.870 3.010 2.840 2.960 14,311 +0.09(+3.14%)
    Oct 02, 2024 2.890 2.980 2.840 2.870 13,012 +0.02(+0.70%)
    Oct 01, 2024 2.970 3.040 2.850 2.850 50,141 -0.24(-7.77%)
    Sep 30, 2024 3.030 3.119 2.978 3.090 24,548 -0.05(-1.59%)
    Sep 27, 2024 3.180 3.180 3.010 3.140 44,460 +0.00(+0.00%)
    Sep 26, 2024 2.960 3.140 2.957 3.140 25,537 +0.16(+5.37%)
    Sep 25, 2024 3.050 3.090 2.900 2.980 20,731 -0.06(-1.97%)
    Sep 24, 2024 3.110 3.140 3.020 3.040 11,726 -0.06(-1.94%)
    Sep 23, 2024 2.970 3.140 2.890 3.100 33,290 +0.14(+4.73%)
    Sep 20, 2024 2.770 2.980 2.750 2.960 34,291 +0.11(+3.86%)
    Sep 19, 2024 2.890 2.919 2.760 2.850 21,665 +0.01(+0.35%)
    Sep 18, 2024 2.760 2.910 2.760 2.840 44,865 +0.07(+2.53%)
    Sep 17, 2024 2.920 2.970 2.770 2.770 24,109 -0.16(-5.46%)
    Sep 16, 2024 2.980 3.050 2.880 2.930 24,091 -0.03(-1.01%)
    Sep 13, 2024 3.000 3.100 2.910 2.960 32,495 -0.05(-1.66%)
    Sep 12, 2024 2.980 3.100 2.941 3.010 17,744 -0.02(-0.66%)
    Sep 11, 2024 2.950 3.100 2.840 3.030 44,056 +0.08(+2.71%)
    Sep 10, 2024 3.130 3.210 2.813 2.950 69,712 -0.13(-4.22%)
    Sep 09, 2024 3.080 3.280 3.060 3.080 112,166 -0.06(-1.91%)
    Sep 06, 2024 3.480 3.521 3.070 3.140 62,014 -0.28(-8.19%)
    Sep 05, 2024 2.970 3.420 2.970 3.420 70,531 +0.47(+15.93%)
    Sep 04, 2024 2.860 3.030 2.850 2.950 35,200 +0.05(+1.72%)
    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.