Exagen Historical Data - XGN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Exagen Inc XGN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.4415 -2.0% 21.6585 21.75 20.105 21.69 22.10 11:40:05
more quote information »

XGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.3927.0020.10522.2767,580-1.73-7.4%
1 Month25.7328.23520.10524.2489,919-4.07-15.82%
3 Months16.1529.85814.6821.4889,9765.5134.11%
6 Months16.8029.85811.5419.3783,8454.8628.92%
1 Year16.8029.85811.5419.3783,8454.8628.92%
3 Years16.8029.85811.5419.3783,8454.8628.92%
5 Years16.8029.85811.5419.3783,8454.8628.92%

XGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 22.10 1.00 4.74% 21.19 22.18 20.83 88,730
Jan 23 2020 21.10 -1.49 -6.6% 22.53 27.00 20.93 48,165
Jan 22 2020 22.59 -0.37 -1.61% 23.05 23.20 22.09 52,884
Jan 21 2020 22.96 -0.54 -2.3% 23.39 24.35 22.27 80,542
Jan 17 2020 23.50 -0.63 -2.61% 24.43 24.47 22.64 93,888
Jan 16 2020 24.13 0.10 0.42% 24.34 24.90 23.70 248,224
Jan 15 2020 24.03 -0.31 -1.27% 24.28 25.41 23.71 67,856
Jan 14 2020 24.34 -0.45 -1.82% 24.66 25.145 24.245 38,911
Jan 13 2020 24.79 0.65 2.69% 24.22 25.17 23.98 72,652
Jan 10 2020 24.14 -0.05 -0.21% 24.22 25.065 24.04 46,281
Jan 09 2020 24.19 -0.27 -1.1% 24.74 25.73 24.00 83,342
Jan 08 2020 24.46 0.14 0.58% 24.28 25.14 24.11 67,047
Jan 07 2020 24.32 0.19 0.79% 24.10 25.135 23.78 78,961
Jan 06 2020 24.13 -0.51 -2.07% 24.85 25.70 23.49 105,852
Jan 03 2020 24.64 -1.31 -5.05% 25.72 26.758 23.95 79,524
Jan 02 2020 25.95 0.55 2.17% 25.35 26.99 24.585 123,343
Dec 31 2019 25.40 -0.59 -2.27% 25.81 26.20 24.54 146,171
Dec 30 2019 25.99 0.25 0.97% 25.73 28.235 25.07 107,124
Dec 27 2019 25.74 -2.74 -9.62% 29.02 29.02 25.50 45,843
See More Historical Prices »
Your Recent History
NASDAQ
XGN
Exagen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200127 16:55:17