-
5 DAY PERFORMANCE
+31.88% -
1 MONTH PERFORMANCE
+38.87% -
3 MONTH PERFORMANCE
+28.85% -
6 MONTH PERFORMANCE
+110.16% -
YEAR-TO-DATE PERFORMANCE
+97.49% -
1 YEAR PERFORMANCE
+151.92%
Exagen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.72 | $3.92 (-16.95%) | $4.83 | $3.85 | 153,305 | $71.56 M |
| 11/20/2024 | $3.79 | $4.20 (10.82%) | $4.23 | $3.30 | 771,465 | $76.67 M |
| 11/19/2024 | $3.00 | $3.53 (17.67%) | $3.55 | $2.94 | 94,460 | $64.44 M |
| 11/18/2024 | $3.06 | $3.00 (-1.96%) | $3.08 | $2.78 | 46,242 | $54.76 M |
| 11/15/2024 | $2.92 | $2.98 (2.05%) | $3.08 | $2.77 | 43,228 | $54.40 M |
| 11/14/2024 | $2.72 | $2.90 (6.62%) | $2.94 | $2.72 | 34,065 | $52.94 M |
| 11/13/2024 | $2.92 | $2.75 (-5.82%) | $2.97 | $2.70 | 28,930 | $50.20 M |
| 11/12/2024 | $2.90 | $2.79 (-3.79%) | $2.90 | $2.62 | 45,442 | $50.93 M |
| 11/11/2024 | $2.87 | $2.97 (3.48%) | $3.10 | $2.85 | 47,224 | $54.22 M |
| 11/08/2024 | $2.63 | $2.85 (8.37%) | $2.90 | $2.63 | 20,900 | $51.81 M |
| 11/07/2024 | $2.50 | $2.60 (4%) | $2.69 | $2.43 | 25,724 | $47.26 M |
| 11/06/2024 | $2.38 | $2.52 (5.88%) | $2.52 | $2.38 | 5,629 | $45.81 M |
| 11/05/2024 | $2.47 | $2.46 (-0.4%) | $2.58 | $2.45 | 8,404 | $44.72 M |
| 11/04/2024 | $2.58 | $2.47 (-4.26%) | $2.62 | $2.41 | 9,513 | $44.90 M |
| 11/01/2024 | $2.39 | $2.57 (7.53%) | $2.57 | $2.38 | 49,135 | $46.72 M |
| 10/31/2024 | $2.52 | $2.43 (-3.57%) | $2.59 | $2.40 | 20,710 | $44.17 M |
| 10/30/2024 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.48 | 13,908 | $45.63 M |
| 10/29/2024 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.55 | 16,700 | $47.08 M |
| 10/28/2024 | $2.70 | $2.61 (-3.33%) | $2.87 | $2.61 | 14,648 | $47.45 M |
| 10/25/2024 | $2.74 | $2.69 (-1.82%) | $2.81 | $2.65 | 10,504 | $48.90 M |
| 10/24/2024 | $2.74 | $2.84 (3.65%) | $2.84 | $2.71 | 6,202 | $51.63 M |
| 10/23/2024 | $2.83 | $2.74 (-3.18%) | $2.88 | $2.71 | 8,000 | $49.81 M |
| 10/22/2024 | $2.81 | $2.83 (0.71%) | $2.84 | $2.77 | 4,019 | $51.44 M |
| 10/21/2024 | $2.94 | $2.80 (-4.76%) | $2.98 | $2.79 | 17,700 | $50.90 M |
| 10/18/2024 | $2.78 | $2.88 (3.6%) | $2.95 | $2.78 | 13,000 | $52.35 M |
| 10/17/2024 | $2.77 | $2.72 (-1.81%) | $2.82 | $2.71 | 10,024 | $49.44 M |
| 10/16/2024 | $2.70 | $2.81 (4.07%) | $2.81 | $2.65 | 24,858 | $51.08 M |
| 10/15/2024 | $2.73 | $2.70 (-1.1%) | $2.81 | $2.64 | 29,400 | $49.08 M |
| 10/14/2024 | $2.70 | $2.70 (0%) | $2.83 | $2.64 | 14,700 | $49.08 M |
| 10/11/2024 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.65 | 4,508 | $48.17 M |
| 10/10/2024 | $2.76 | $2.70 (-2.17%) | $2.76 | $2.65 | 9,915 | $49.08 M |
| 10/09/2024 | $2.78 | $2.72 (-2.16%) | $2.89 | $2.64 | 25,957 | $49.44 M |
| 10/08/2024 | $2.93 | $2.75 (-6.14%) | $2.98 | $2.74 | 24,239 | $49.99 M |
| 10/07/2024 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.79 | 15,743 | $53.44 M |
| 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 |