-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
-7.64% -
3 MONTH PERFORMANCE
+66.67% -
6 MONTH PERFORMANCE
+93.33% -
YEAR-TO-DATE PERFORMANCE
+45.73% -
1 YEAR PERFORMANCE
+37.44%
Exagen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.95 | $3.00 (1.69%) | $3.03 | $2.89 | 15,521 | $54.53 M |
| 10/03/2024 | $2.87 | $2.96 (3.14%) | $3.01 | $2.84 | 14,311 | $53.81 M |
| 10/02/2024 | $2.89 | $2.87 (-0.69%) | $2.98 | $2.84 | 13,012 | $52.17 M |
| 10/01/2024 | $2.97 | $2.85 (-4.04%) | $3.04 | $2.85 | 50,487 | $51.81 M |
| 09/30/2024 | $3.03 | $3.09 (1.98%) | $3.12 | $2.98 | 24,548 | $56.17 M |
| 09/27/2024 | $3.18 | $3.14 (-1.26%) | $3.18 | $3.01 | 44,500 | $57.08 M |
| 09/26/2024 | $2.96 | $3.14 (6.08%) | $3.14 | $2.96 | 25,537 | $57.08 M |
| 09/25/2024 | $3.05 | $2.98 (-2.3%) | $3.09 | $2.90 | 20,731 | $54.17 M |
| 09/24/2024 | $3.11 | $3.04 (-2.25%) | $3.14 | $3.02 | 11,726 | $55.26 M |
| 09/23/2024 | $2.97 | $3.10 (4.38%) | $3.14 | $2.89 | 33,300 | $56.35 M |
| 09/20/2024 | $2.77 | $2.96 (6.86%) | $2.98 | $2.75 | 34,300 | $53.81 M |
| 09/19/2024 | $2.89 | $2.85 (-1.38%) | $2.92 | $2.76 | 21,700 | $51.81 M |
| 09/18/2024 | $2.76 | $2.84 (2.9%) | $2.91 | $2.76 | 44,900 | $51.63 M |
| 09/17/2024 | $2.92 | $2.77 (-5.14%) | $2.97 | $2.77 | 24,109 | $50.35 M |
| 09/16/2024 | $2.98 | $2.93 (-1.68%) | $3.05 | $2.88 | 24,100 | $53.26 M |
| 09/13/2024 | $3.00 | $2.96 (-1.33%) | $3.10 | $2.91 | 32,500 | $53.81 M |
| 09/12/2024 | $2.98 | $3.01 (1.01%) | $3.10 | $2.94 | 17,744 | $54.72 M |
| 09/11/2024 | $2.95 | $3.03 (2.71%) | $3.10 | $2.84 | 44,100 | $55.08 M |
| 09/10/2024 | $3.13 | $2.95 (-5.75%) | $3.21 | $2.81 | 69,712 | $53.63 M |
| 09/09/2024 | $3.08 | $3.08 (0%) | $3.28 | $3.06 | 112,200 | $55.99 M |
| 09/06/2024 | $3.48 | $3.14 (-9.77%) | $3.52 | $3.07 | 62,014 | $57.08 M |
| 09/05/2024 | $2.97 | $3.42 (15.15%) | $3.42 | $2.97 | 70,531 | $62.17 M |
| 09/04/2024 | $2.86 | $2.95 (3.15%) | $3.03 | $2.85 | 35,200 | $53.63 M |
| 09/03/2024 | $2.87 | $2.90 (1.05%) | $2.95 | $2.85 | 21,600 | $52.72 M |
| 08/30/2024 | $2.96 | $2.98 (0.68%) | $3.08 | $2.91 | 19,417 | $54.17 M |
| 08/29/2024 | $2.96 | $2.99 (1.01%) | $3.13 | $2.81 | 48,100 | $54.35 M |
| 08/28/2024 | $2.96 | $2.89 (-2.36%) | $2.97 | $2.71 | 63,616 | $52.53 M |
| 08/27/2024 | $3.11 | $3.00 (-3.54%) | $3.23 | $2.93 | 19,023 | $54.53 M |
| 08/26/2024 | $3.12 | $3.08 (-1.28%) | $3.29 | $3.01 | 23,520 | $55.99 M |
| 08/23/2024 | $3.06 | $3.12 (1.96%) | $3.20 | $2.99 | 13,524 | $56.72 M |
| 08/22/2024 | $3.13 | $3.05 (-2.56%) | $3.24 | $3.02 | 28,600 | $55.44 M |
| 08/21/2024 | $2.96 | $3.07 (3.72%) | $3.11 | $2.96 | 19,200 | $55.81 M |
| 08/20/2024 | $3.19 | $3.01 (-5.64%) | $3.21 | $2.90 | 91,309 | $54.72 M |
| 08/19/2024 | $3.14 | $3.20 (1.91%) | $3.36 | $3.14 | 48,040 | $58.17 M |
| 08/16/2024 | $2.76 | $3.14 (13.77%) | $3.21 | $2.60 | 143,387 | $57.08 M |
| 08/15/2024 | $2.86 | $2.83 (-1.05%) | $3.00 | $2.79 | 59,659 | $51.44 M |
| 08/14/2024 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.75 | 58,660 | $51.99 M |
| 08/13/2024 | $3.42 | $3.05 (-10.82%) | $3.45 | $2.86 | 145,900 | $55.44 M |
| 08/12/2024 | $3.60 | $3.36 (-6.67%) | $3.71 | $3.15 | 288,800 | $61.08 M |
| 08/09/2024 | $2.81 | $3.38 (20.28%) | $3.46 | $2.68 | 404,020 | $61.44 M |
| 08/08/2024 | $2.43 | $2.76 (13.58%) | $2.78 | $2.43 | 79,848 | $50.17 M |
| 08/07/2024 | $2.42 | $2.45 (1.24%) | $2.62 | $2.42 | 66,100 | $44.54 M |
| 08/06/2024 | $2.40 | $2.40 (0%) | $2.53 | $2.24 | 164,500 | $43.63 M |
| 08/05/2024 | $1.96 | $2.40 (22.45%) | $2.60 | $1.78 | 407,717 | $43.63 M |
| 08/02/2024 | $2.04 | $2.04 (0%) | $2.12 | $2.01 | 44,409 | $37.08 M |
| 08/01/2024 | $1.96 | $2.01 (2.55%) | $2.04 | $1.96 | 26,031 | $36.07 M |
| 07/31/2024 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.90 | 11,311 | $34.99 M |
| 07/30/2024 | $1.96 | $1.99 (1.53%) | $2.03 | $1.96 | 25,646 | $35.71 M |
| 07/29/2024 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.97 | 9,000 | $35.71 M |
| 07/26/2024 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 12,502 | $36.07 M |
| 07/25/2024 | $1.95 | $2.03 (4.1%) | $2.05 | $1.94 | 45,400 | $36.43 M |
| 07/24/2024 | $1.96 | $1.96 (0%) | $2.00 | $1.96 | 8,142 | $35.17 M |
| 07/23/2024 | $1.88 | $1.99 (5.85%) | $2.00 | $1.85 | 102,700 | $35.71 M |
| 07/22/2024 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.81 | 40,467 | $34.45 M |
| 07/19/2024 | $2.00 | $1.96 (-2%) | $2.01 | $1.96 | 5,312 | $35.17 M |
| 07/18/2024 | $2.07 | $1.93 (-6.76%) | $2.10 | $1.93 | 29,426 | $34.63 M |
| 07/17/2024 | $2.10 | $2.05 (-2.38%) | $2.15 | $2.01 | 26,851 | $36.79 M |
| 07/16/2024 | $1.99 | $2.16 (8.54%) | $2.21 | $1.97 | 90,296 | $38.76 M |
| 07/15/2024 | $1.97 | $1.98 (0.51%) | $1.99 | $1.96 | 21,569 | $35.53 M |
| 07/12/2024 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.90 | 8,948 | $34.63 M |
| 07/11/2024 | $1.86 | $1.94 (4.3%) | $1.97 | $1.86 | 14,727 | $34.81 M |
| 07/10/2024 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.83 | 16,616 | $33.38 M |
| 07/09/2024 | $1.79 | $1.89 (5.59%) | $1.89 | $1.76 | 24,912 | $33.91 M |
| 07/08/2024 | $1.75 | $1.78 (1.71%) | $1.87 | $1.75 | 11,189 | $31.94 M |