Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Exagen Inc (NQ: XGN )

3.120 +0.070 (+2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	3.060	3.200	2.990	3.120	13,524	+0.07(+2.30%)
Aug 22, 2024	3.130	3.238	3.020	3.050	28,581	-0.02(-0.65%)
Aug 21, 2024	2.960	3.110	2.960	3.070	19,174	+0.06(+1.99%)
Aug 20, 2024	3.190	3.210	2.900	3.010	91,309	-0.19(-5.94%)
Aug 19, 2024	3.140	3.362	3.140	3.200	48,040	+0.06(+1.91%)
Aug 16, 2024	2.760	3.210	2.600	3.140	143,387	+0.31(+10.95%)
Aug 15, 2024	2.860	3.000	2.790	2.830	59,659	-0.03(-1.05%)
Aug 14, 2024	3.000	3.000	2.750	2.860	58,660	-0.19(-6.08%)
Aug 13, 2024	3.420	3.452	2.860	3.045	145,880	-0.31(-9.37%)
Aug 12, 2024	3.600	3.710	3.150	3.360	287,978	-0.02(-0.59%)
Aug 09, 2024	2.810	3.460	2.680	3.380	404,020	+0.62(+22.46%)
Aug 08, 2024	2.430	2.780	2.430	2.760	79,560	+0.31(+12.65%)
Aug 07, 2024	2.420	2.617	2.420	2.450	66,088	+0.05(+2.08%)
Aug 06, 2024	2.400	2.526	2.240	2.400	164,488	+0.00(+0.00%)
Aug 05, 2024	1.960	2.600	1.780	2.400	407,715	+0.36(+17.65%)
Aug 02, 2024	2.040	2.120	2.010	2.040	44,409	+0.03(+1.49%)
Aug 01, 2024	1.960	2.040	1.960	2.010	26,031	+0.06(+3.08%)
Jul 31, 2024	2.020	2.020	1.900	1.950	11,311	-0.04(-2.01%)
Jul 30, 2024	1.962	2.030	1.962	1.990	25,646	+0.00(+0.00%)
Jul 29, 2024	2.000	2.050	1.971	1.990	8,983	-0.02(-1.00%)
Jul 26, 2024	2.010	2.040	2.000	2.010	12,502	-0.02(-0.99%)
Jul 25, 2024	1.950	2.050	1.940	2.030	45,365	+0.07(+3.57%)
Jul 24, 2024	1.960	2.000	1.960	1.960	8,142	-0.03(-1.51%)
Jul 23, 2024	1.880	2.000	1.850	1.990	102,660	+0.07(+3.65%)
Jul 22, 2024	1.980	1.980	1.810	1.920	40,467	-0.04(-2.04%)
Jul 19, 2024	2.000	2.005	1.960	1.960	5,312	+0.03(+1.55%)
Jul 18, 2024	2.070	2.100	1.930	1.930	29,416	-0.12(-5.85%)
Jul 17, 2024	2.100	2.150	2.010	2.050	26,849	-0.11(-5.09%)
Jul 16, 2024	1.990	2.210	1.970	2.160	90,276	+0.18(+9.09%)
Jul 15, 2024	1.970	1.985	1.955	1.980	21,569	+0.05(+2.59%)
Jul 12, 2024	1.940	1.965	1.900	1.930	8,948	-0.01(-0.26%)
Jul 11, 2024	1.860	1.970	1.860	1.935	14,717	+0.07(+4.03%)
Jul 10, 2024	1.890	1.890	1.825	1.860	16,616	-0.03(-1.59%)
Jul 09, 2024	1.790	1.890	1.760	1.890	24,912	+0.11(+6.48%)
Jul 08, 2024	1.750	1.870	1.750	1.775	11,189	+0.03(+2.01%)
Jul 05, 2024	1.780	1.780	1.710	1.740	15,474	-0.07(-3.87%)
Jul 03, 2024	1.760	1.810	1.751	1.810	7,431	+0.03(+1.69%)
Jul 02, 2024	1.800	1.863	1.710	1.780	18,101	-0.03(-1.66%)
Jul 01, 2024	1.810	1.830	1.800	1.810	6,154	-0.01(-0.55%)
Jun 28, 2024	1.880	1.880	1.820	1.820	17,873	-0.03(-1.62%)
Jun 27, 2024	1.850	1.890	1.820	1.850	9,586	-0.01(-0.54%)
Jun 26, 2024	1.860	1.870	1.810	1.860	23,714	-0.03(-1.59%)
Jun 25, 2024	1.870	1.930	1.870	1.890	6,635	-0.01(-0.53%)
Jun 24, 2024	1.940	1.950	1.900	1.900	15,775	-0.06(-3.06%)
Jun 21, 2024	1.950	1.970	1.869	1.960	36,492	+0.00(+0.00%)
Jun 20, 2024	1.930	1.970	1.860	1.960	25,655	+0.04(+2.08%)
Jun 18, 2024	1.980	1.990	1.866	1.920	22,783	-0.12(-5.88%)
Jun 17, 2024	1.970	2.060	1.930	2.040	33,502	+0.08(+4.08%)
Jun 14, 2024	1.950	1.960	1.890	1.960	44,492	-0.02(-1.01%)
Jun 13, 2024	1.960	2.000	1.948	1.980	13,418	+0.01(+0.51%)
Jun 12, 2024	2.040	2.050	1.970	1.970	9,606	-0.05(-2.48%)
Jun 11, 2024	2.000	2.030	1.960	2.020	10,507	+0.03(+1.51%)
Jun 10, 2024	2.050	2.050	1.990	1.990	11,147	-0.03(-1.49%)
Jun 07, 2024	2.040	2.070	2.010	2.020	17,013	-0.02(-0.98%)
Jun 06, 2024	2.040	2.080	2.000	2.040	12,365	-0.01(-0.49%)
Jun 05, 2024	1.940	2.100	1.940	2.050	67,208	+0.09(+4.59%)
Jun 04, 2024	1.930	1.980	1.920	1.960	21,532	-0.01(-0.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Exagen Inc (NQ: XGN )

Historical Prices