Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.13	16.13	15.50	15.60	19,228	-1.10(-6.59%)
Apr 29, 2020	16.21	16.94	15.91	16.70	17,276	+1.01(+6.44%)
Apr 28, 2020	15.64	16.22	15.50	15.69	13,328	+0.15(+0.97%)
Apr 27, 2020	16.29	16.95	15.50	15.54	25,048	-0.42(-2.63%)
Apr 24, 2020	14.47	15.96	14.47	15.96	12,200	+0.84(+5.56%)
Apr 23, 2020	15.97	15.99	14.16	15.12	31,948	+0.60(+4.13%)
Apr 22, 2020	15.93	16.00	14.16	14.52	24,003	-0.69(-4.54%)
Apr 21, 2020	15.01	15.93	15.00	15.21	16,560	+0.06(+0.40%)
Apr 20, 2020	14.40	15.75	13.93	15.15	15,671	+0.93(+6.54%)
Apr 17, 2020	14.14	14.96	13.55	14.22	54,900	+0.52(+3.80%)
Apr 16, 2020	14.43	14.74	13.55	13.70	43,850	-0.74(-5.12%)
Apr 15, 2020	14.55	15.66	14.21	14.44	12,005	-0.64(-4.24%)
Apr 14, 2020	14.59	16.05	14.00	15.08	26,987	+0.95(+6.72%)
Apr 13, 2020	14.38	14.84	14.00	14.13	9,440	-0.87(-5.80%)
Apr 09, 2020	13.80	15.08	13.07	15.00	19,700	+1.54(+11.44%)
Apr 08, 2020	13.69	14.77	13.15	13.46	44,986	+0.43(+3.30%)
Apr 07, 2020	14.63	14.63	12.90	13.03	26,848	-0.47(-3.48%)
Apr 06, 2020	13.60	14.67	13.15	13.50	33,954	+0.69(+5.39%)
Apr 03, 2020	12.75	13.52	11.40	12.81	32,200	+0.06(+0.47%)
Apr 02, 2020	14.48	15.43	12.60	12.75	24,896	-1.67(-11.58%)
Apr 01, 2020	15.63	17.17	14.36	14.42	46,064	-1.52(-9.54%)
Mar 31, 2020	14.15	16.67	14.00	15.94	34,502	+1.51(+10.46%)
Mar 30, 2020	13.13	14.75	13.13	14.43	24,214	+1.31(+9.98%)
Mar 27, 2020	17.08	18.36	13.12	13.12	32,100	-4.33(-24.81%)
Mar 26, 2020	12.84	17.99	12.11	17.45	58,505	+4.75(+37.40%)
Mar 25, 2020	13.44	15.03	11.86	12.70	66,299	-0.74(-5.51%)
Mar 24, 2020	15.68	15.68	12.64	13.44	31,427	-1.38(-9.31%)
Mar 23, 2020	15.97	16.34	13.42	14.82	41,178	-1.08(-6.79%)
Mar 20, 2020	15.39	16.17	12.34	15.90	130,600	+0.58(+3.79%)
Mar 19, 2020	15.95	17.79	13.53	15.32	41,095	-0.75(-4.67%)
Mar 18, 2020	19.00	20.70	14.22	16.07	70,112	-4.75(-22.81%)
Mar 17, 2020	13.07	20.82	12.64	20.82	79,806	+8.10(+63.68%)
Mar 16, 2020	17.49	18.30	12.23	12.72	77,199	-5.98(-31.98%)
Mar 13, 2020	17.74	18.92	15.54	18.70	69,000	+1.82(+10.78%)
Mar 12, 2020	18.16	18.64	15.15	16.88	37,356	-2.68(-13.70%)
Mar 11, 2020	22.05	22.11	18.81	19.56	110,537	-3.12(-13.76%)
Mar 10, 2020	21.14	22.91	21.14	22.68	47,059	+2.20(+10.74%)
Mar 09, 2020	20.03	20.97	18.43	20.48	52,191	-0.91(-4.25%)
Mar 06, 2020	20.72	22.99	19.64	21.39	92,400	+0.67(+3.23%)
Mar 05, 2020	18.28	20.96	18.28	20.72	38,475	+2.03(+10.86%)
Mar 04, 2020	17.50	18.82	17.20	18.69	33,263	+1.41(+8.16%)
Mar 03, 2020	18.43	19.02	17.03	17.28	193,575	-1.17(-6.34%)
Mar 02, 2020	17.42	19.00	16.86	18.45	67,125	+1.37(+8.02%)
Feb 28, 2020	18.29	19.16	16.06	17.08	169,900	-1.66(-8.86%)
Feb 27, 2020	18.00	19.22	17.50	18.74	49,083	+0.89(+4.99%)
Feb 26, 2020	16.46	18.39	15.70	17.85	51,905	+1.52(+9.31%)
Feb 25, 2020	17.36	17.36	15.65	16.33	113,192	-0.93(-5.39%)
Feb 24, 2020	17.37	18.09	17.05	17.26	49,275	-0.56(-3.14%)
Feb 21, 2020	18.44	18.47	17.05	17.82	70,700	-0.56(-3.05%)
Feb 20, 2020	19.08	19.12	17.75	18.38	42,557	-0.82(-4.27%)
Feb 19, 2020	19.32	20.56	18.26	19.20	68,330	-0.02(-0.10%)
Feb 18, 2020	21.20	21.20	19.02	19.22	65,237	-1.84(-8.74%)
Feb 14, 2020	18.93	21.52	18.70	21.06	32,900	+2.18(+11.55%)
Feb 13, 2020	17.97	19.10	17.90	18.88	19,933	+0.84(+4.66%)
Feb 12, 2020	18.20	18.77	17.61	18.04	215,778	-0.09(-0.50%)
Feb 11, 2020	18.09	19.97	17.69	18.13	30,889	-0.02(-0.11%)
Feb 10, 2020	19.66	19.66	18.03	18.15	19,529	-1.62(-8.19%)
Feb 07, 2020	19.97	20.15	19.09	19.77	61,500	-0.22(-1.10%)
Feb 06, 2020	20.30	21.29	19.00	19.99	43,078	-0.72(-3.48%)
Feb 05, 2020	20.45	21.53	19.80	20.71	50,194	+0.28(+1.37%)
Feb 04, 2020	21.08	21.51	20.26	20.43	38,329	-0.61(-2.90%)
Feb 03, 2020	20.81	21.48	20.48	21.04	48,845	+0.39(+1.89%)
Jan 31, 2020	22.49	22.49	20.07	20.65	77,200	-1.85(-8.22%)
Jan 30, 2020	22.65	23.48	21.46	22.50	109,649	-1.00(-4.26%)
Jan 29, 2020	22.98	24.50	22.01	23.50	128,349	+0.55(+2.37%)
Jan 28, 2020	24.07	24.40	22.53	22.95	27,412	-0.87(-3.63%)
Jan 27, 2020	21.69	24.98	20.11	23.82	104,890	+1.72(+7.78%)
Jan 24, 2020	20.95	22.18	20.83	22.10	88,700	+1.00(+4.74%)
Jan 23, 2020	22.84	22.85	20.93	21.10	48,217	-1.49(-6.60%)
Jan 22, 2020	22.83	23.20	22.09	22.59	52,934	-0.37(-1.61%)
Jan 21, 2020	23.30	24.35	22.27	22.96	80,542	-0.54(-2.30%)
Jan 17, 2020	24.43	24.47	22.64	23.50	93,800	-0.69(-2.85%)
Jan 16, 2020	24.34	24.62	23.70	24.19	248,316	+0.16(+0.67%)
Jan 15, 2020	24.28	25.41	23.71	24.03	67,856	-0.31(-1.27%)
Jan 14, 2020	24.66	25.15	24.25	24.34	39,084	-0.40(-1.62%)
Jan 13, 2020	24.22	25.17	23.98	24.74	72,652	+0.60(+2.49%)
Jan 10, 2020	24.22	25.07	24.04	24.14	46,200	-0.05(-0.21%)
Jan 09, 2020	24.74	25.73	24.00	24.19	83,349	-0.32(-1.31%)
Jan 08, 2020	24.28	25.14	24.11	24.51	67,047	+0.18(+0.74%)
Jan 07, 2020	25.14	25.14	23.78	24.33	78,963	+0.20(+0.83%)
Jan 06, 2020	24.85	25.70	23.49	24.13	105,854	-0.51(-2.07%)
Jan 03, 2020	25.72	26.76	23.95	24.64	79,500	-1.31(-5.05%)
Jan 02, 2020	25.35	26.99	24.59	25.95	123,343	+0.55(+2.17%)
Dec 31, 2019	25.81	26.20	24.54	25.40	146,100	-0.59(-2.27%)
Dec 30, 2019	25.73	28.23	25.07	25.99	107,124	+0.25(+0.97%)
Dec 27, 2019	29.02	29.02	25.50	25.74	45,800	-2.74(-9.62%)
Dec 26, 2019	27.33	29.86	27.23	28.48	107,819	+0.48(+1.71%)
Dec 24, 2019	27.00	29.50	26.15	28.00	64,400	+0.99(+3.67%)
Dec 23, 2019	21.79	27.41	20.98	27.01	126,400	+5.20(+23.84%)
Dec 20, 2019	21.64	23.73	20.40	21.81	539,900	+0.17(+0.79%)
Dec 19, 2019	20.57	23.18	20.05	21.64	165,239	+1.11(+5.41%)
Dec 18, 2019	18.45	21.93	18.14	20.53	198,192	+1.94(+10.44%)
Dec 17, 2019	18.88	19.27	18.00	18.59	126,361	-0.23(-1.22%)
Dec 16, 2019	18.50	19.60	17.64	18.82	115,972	+0.85(+4.73%)
Dec 13, 2019	17.55	18.40	17.54	17.97	38,500	+0.43(+2.45%)
Dec 12, 2019	17.76	18.35	17.50	17.54	116,659	+0.02(+0.11%)
Dec 11, 2019	18.09	18.86	17.43	17.52	48,703	-0.57(-3.15%)
Dec 10, 2019	17.77	18.88	17.39	18.09	66,630	+0.39(+2.20%)
Dec 09, 2019	18.24	18.37	17.50	17.70	46,018	-0.59(-3.23%)
Dec 06, 2019	18.33	19.23	17.52	18.29	38,800	+0.29(+1.61%)
Dec 05, 2019	18.15	19.01	17.61	18.00	71,465	-0.12(-0.66%)
Dec 04, 2019	17.82	18.40	17.16	18.12	54,577	+0.63(+3.60%)
Dec 03, 2019	17.98	18.99	17.09	17.49	84,369	-0.64(-3.53%)
Dec 02, 2019	17.99	18.40	17.40	18.13	53,767	+0.29(+1.63%)
Nov 29, 2019	16.98	17.99	16.31	17.84	25,800	+0.83(+4.88%)
Nov 27, 2019	17.39	17.85	16.80	17.01	65,800	-0.61(-3.46%)
Nov 26, 2019	17.95	18.25	16.96	17.62	123,128	-0.38(-2.11%)
Nov 25, 2019	17.40	18.66	17.26	18.00	93,170	-0.13(-0.72%)
Nov 22, 2019	17.62	18.95	17.51	18.13	33,200	+0.42(+2.37%)
Nov 21, 2019	18.84	18.95	16.93	17.71	76,333	-1.29(-6.79%)
Nov 20, 2019	19.80	19.80	18.53	19.00	23,448	-0.11(-0.58%)
Nov 19, 2019	19.30	19.94	18.72	19.11	36,308	-0.22(-1.14%)
Nov 18, 2019	19.42	20.91	18.72	19.33	31,934	-0.37(-1.88%)
Nov 15, 2019	18.30	21.41	18.18	19.70	243,700	+1.00(+5.35%)
Nov 14, 2019	19.05	20.20	18.17	18.70	78,917	-0.54(-2.81%)
Nov 13, 2019	19.99	20.24	18.35	19.24	95,433	-0.25(-1.28%)
Nov 12, 2019	18.77	20.00	18.77	19.49	19,010	-0.27(-1.37%)
Nov 11, 2019	20.10	20.90	18.15	19.76	44,323	+0.45(+2.33%)
Nov 08, 2019	19.86	19.98	18.20	19.31	38,700	-0.10(-0.52%)
Nov 07, 2019	20.32	21.00	19.38	19.41	96,218	-0.97(-4.76%)
Nov 06, 2019	18.56	21.05	18.04	20.38	61,974	+1.48(+7.83%)
Nov 05, 2019	17.25	18.90	16.85	18.90	24,795	+1.43(+8.19%)
Nov 04, 2019	16.15	18.10	14.68	17.47	82,897	+1.56(+9.81%)
Nov 01, 2019	15.21	17.05	15.08	15.91	16,400	+0.85(+5.64%)
Oct 31, 2019	13.96	15.87	13.96	15.06	16,524	-0.79(-4.98%)
Oct 30, 2019	15.18	15.85	14.51	15.85	41,394	+0.78(+5.18%)
Oct 29, 2019	14.95	15.60	14.31	15.07	19,881	+0.25(+1.69%)
Oct 28, 2019	14.70	15.00	13.95	14.82	33,808	+0.12(+0.82%)
Oct 25, 2019	14.00	14.99	13.60	14.70	25,400	+0.63(+4.48%)
Oct 24, 2019	14.55	14.75	13.52	14.07	53,887	-0.62(-4.22%)
Oct 23, 2019	13.92	14.93	13.92	14.69	33,572	+0.51(+3.60%)
Oct 22, 2019	14.53	14.54	13.65	14.18	66,186	-0.35(-2.41%)
Oct 21, 2019	13.86	14.53	13.79	14.53	31,274	+0.54(+3.86%)
Oct 18, 2019	13.36	14.00	13.01	13.99	26,300	+0.48(+3.55%)
Oct 17, 2019	12.90	14.00	12.77	13.51	84,816	+0.56(+4.32%)
Oct 16, 2019	13.01	13.01	12.55	12.95	46,501	-0.05(-0.38%)
Oct 15, 2019	12.96	13.25	12.35	13.00	59,123	+0.00(+0.00%)
Oct 14, 2019	13.05	13.05	12.17	13.00	88,798	+0.39(+3.09%)
Oct 11, 2019	13.34	13.34	11.54	12.61	108,900	-0.41(-3.15%)
Oct 10, 2019	13.08	13.39	12.16	13.02	245,257	-0.26(-1.96%)
Oct 09, 2019	13.65	13.81	13.03	13.28	57,748	-0.47(-3.42%)
Oct 08, 2019	14.31	14.40	13.27	13.75	58,195	-0.82(-5.63%)
Oct 07, 2019	14.29	14.99	13.56	14.57	94,559	+0.02(+0.14%)
Oct 04, 2019	14.51	14.78	14.50	14.55	15,700	-0.05(-0.34%)
Oct 03, 2019	15.48	15.90	14.50	14.60	34,356	-0.20(-1.35%)
Oct 02, 2019	15.20	15.41	14.37	14.80	30,493	-0.45(-2.95%)
Oct 01, 2019	15.23	15.48	14.85	15.25	30,420	-0.24(-1.55%)
Sep 30, 2019	14.50	15.49	14.50	15.49	24,716	+0.99(+6.83%)
Sep 27, 2019	14.66	15.07	14.50	14.50	52,100	-0.08(-0.55%)
Sep 26, 2019	14.74	14.77	14.50	14.58	45,466	-0.12(-0.82%)
Sep 25, 2019	16.86	16.86	14.25	14.70	148,835	-2.09(-12.45%)
Sep 24, 2019	17.46	17.64	16.00	16.79	73,784	-0.71(-4.06%)
Sep 23, 2019	17.11	18.49	17.08	17.50	93,549	+0.50(+2.94%)
Sep 20, 2019	18.12	19.50	17.00	17.00	183,400	-1.58(-8.50%)

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.

Exagen Inc (NQ: XGN )

Historical Prices

Free News Feed