5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
+26.65%
3 MONTH PERFORMANCE
+58.92%
6 MONTH PERFORMANCE
+168.28%
YEAR-TO-DATE PERFORMANCE
+150.75%
1 YEAR PERFORMANCE
+180.34%
Exagen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $5.06 | $4.99 (-1.48%) | $5.39 | $4.70 | 109,772 | $90.18 M |
| 12/24/2024 | $5.10 | $5.02 (-1.57%) | $5.30 | $4.68 | 65,825 | $91.64 M |
| 12/23/2024 | $5.19 | $4.95 (-4.62%) | $5.41 | $4.79 | 89,536 | $90.36 M |
| 12/20/2024 | $4.72 | $5.15 (9.11%) | $5.18 | $4.72 | 79,200 | $94.01 M |
| 12/19/2024 | $5.60 | $4.71 (-15.89%) | $5.60 | $4.71 | 167,010 | $85.98 M |
| 12/18/2024 | $5.88 | $5.52 (-6.12%) | $5.96 | $5.35 | 225,600 | $100.77 M |
| 12/17/2024 | $6.02 | $5.80 (-3.65%) | $6.12 | $5.60 | 197,257 | $105.88 M |
| 12/16/2024 | $6.18 | $6.00 (-2.91%) | $6.22 | $5.84 | 316,622 | $109.53 M |
| 12/13/2024 | $6.00 | $5.78 (-3.67%) | $6.19 | $5.73 | 249,700 | $105.51 M |
| 12/12/2024 | $5.49 | $5.73 (4.37%) | $6.21 | $5.21 | 706,700 | $104.60 M |
| 12/11/2024 | $4.23 | $5.12 (21.04%) | $5.25 | $4.23 | 438,100 | $93.47 M |
| 12/10/2024 | $4.50 | $4.23 (-6%) | $4.58 | $4.23 | 55,875 | $77.22 M |
| 12/09/2024 | $4.67 | $4.42 (-5.35%) | $4.73 | $4.40 | 65,641 | $80.69 M |
| 12/06/2024 | $4.44 | $4.55 (2.48%) | $4.71 | $4.44 | 52,123 | $83.06 M |
| 12/05/2024 | $4.50 | $4.42 (-1.78%) | $4.77 | $4.42 | 25,419 | $80.69 M |
| 12/04/2024 | $4.75 | $4.49 (-5.47%) | $4.83 | $4.48 | 124,716 | $81.96 M |
| 12/03/2024 | $4.47 | $4.70 (5.15%) | $4.95 | $4.30 | 229,413 | $85.80 M |
| 12/02/2024 | $4.48 | $4.19 (-6.47%) | $4.49 | $3.89 | 94,646 | $76.49 M |
| 11/29/2024 | $3.88 | $3.97 (2.32%) | $4.00 | $3.72 | 22,800 | $72.47 M |
| 11/27/2024 | $3.94 | $3.84 (-2.54%) | $3.97 | $3.80 | 23,800 | $70.10 M |
| 11/26/2024 | $4.07 | $3.94 (-3.19%) | $4.26 | $3.90 | 47,215 | $71.92 M |
| 11/25/2024 | $4.21 | $4.05 (-3.8%) | $4.37 | $4.02 | 54,900 | $73.93 M |
| 11/22/2024 | $3.95 | $4.10 (3.8%) | $4.42 | $3.91 | 120,448 | $74.85 M |
| 11/21/2024 | $4.72 | $3.92 (-16.95%) | $4.83 | $3.85 | 153,897 | $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 |