5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
-21.53%
3 MONTH PERFORMANCE
-40.84%
6 MONTH PERFORMANCE
+12.62%
YEAR-TO-DATE PERFORMANCE
-17.32%
1 YEAR PERFORMANCE
+87.29%
Exagen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.42 | $3.33 (-2.63%) | $4.10 | $3.22 | 274,821 | $67.63 M |
| 03/11/2025 | $3.04 | $3.37 (10.86%) | $3.39 | $2.80 | 144,948 | $62.10 M |
| 03/10/2025 | $3.16 | $2.85 (-9.81%) | $3.34 | $2.77 | 69,725 | $52.52 M |
| 03/07/2025 | $3.12 | $3.23 (3.53%) | $3.26 | $2.95 | 19,431 | $59.52 M |
| 03/06/2025 | $3.12 | $3.13 (0.32%) | $3.25 | $3.09 | 22,162 | $57.14 M |
| 03/05/2025 | $3.00 | $3.19 (6.33%) | $3.28 | $2.82 | 50,802 | $58.23 M |
| 03/04/2025 | $2.95 | $3.01 (2.03%) | $3.15 | $2.67 | 110,843 | $54.95 M |
| 03/03/2025 | $3.31 | $3.06 (-7.55%) | $3.58 | $3.00 | 233,200 | $55.86 M |
| 02/28/2025 | $3.52 | $3.46 (-1.7%) | $3.67 | $3.31 | 110,011 | $63.16 M |
| 02/27/2025 | $3.56 | $3.55 (-0.28%) | $3.83 | $3.53 | 67,935 | $64.81 M |
| 02/26/2025 | $3.44 | $3.52 (2.33%) | $3.66 | $3.32 | 108,200 | $64.26 M |
| 02/25/2025 | $3.57 | $3.45 (-3.36%) | $3.62 | $3.35 | 41,644 | $62.98 M |
| 02/24/2025 | $3.59 | $3.60 (0.28%) | $3.63 | $3.45 | 31,111 | $65.72 M |
| 02/21/2025 | $3.77 | $3.58 (-5.04%) | $3.96 | $3.52 | 54,903 | $65.35 M |
| 02/20/2025 | $3.81 | $3.78 (-0.79%) | $3.94 | $3.67 | 47,000 | $69.00 M |
| 02/19/2025 | $3.81 | $3.84 (0.79%) | $3.92 | $3.63 | 90,600 | $70.10 M |
| 02/18/2025 | $4.23 | $3.77 (-10.87%) | $4.36 | $3.73 | 119,494 | $68.82 M |
| 02/14/2025 | $4.34 | $4.23 (-2.53%) | $4.55 | $4.20 | 55,595 | $77.22 M |
| 02/13/2025 | $4.31 | $4.27 (-0.93%) | $4.47 | $4.15 | 81,626 | $77.95 M |
| 02/12/2025 | $4.70 | $4.32 (-8.09%) | $4.75 | $4.20 | 153,635 | $78.86 M |
| 02/11/2025 | $4.78 | $4.79 (0.21%) | $4.88 | $4.70 | 54,200 | $87.44 M |
| 02/10/2025 | $5.20 | $4.80 (-7.69%) | $5.23 | $4.72 | 99,120 | $87.62 M |
| 02/07/2025 | $5.32 | $5.16 (-3.01%) | $5.41 | $4.96 | 99,213 | $94.20 M |
| 02/06/2025 | $5.48 | $5.27 (-3.83%) | $5.55 | $5.01 | 97,531 | $96.20 M |
| 02/05/2025 | $5.05 | $5.33 (5.54%) | $5.70 | $4.61 | 419,833 | $97.30 M |
| 02/04/2025 | $4.35 | $5.02 (15.4%) | $5.35 | $4.33 | 1.10 M | $91.64 M |
| 02/03/2025 | $3.82 | $3.88 (1.57%) | $4.12 | $3.80 | 74,000 | $70.83 M |
| 01/31/2025 | $4.09 | $4.00 (-2.2%) | $4.26 | $4.00 | 74,480 | $73.02 M |
| 01/30/2025 | $4.14 | $4.10 (-0.97%) | $4.17 | $3.99 | 36,544 | $74.85 M |
| 01/29/2025 | $4.07 | $4.07 (0%) | $4.19 | $3.98 | 47,176 | $74.30 M |
| 01/28/2025 | $3.98 | $4.06 (2.01%) | $4.11 | $3.87 | 51,500 | $74.12 M |
| 01/27/2025 | $4.02 | $4.04 (0.5%) | $4.16 | $3.91 | 95,600 | $73.75 M |
| 01/24/2025 | $3.95 | $4.00 (1.27%) | $4.18 | $3.86 | 238,651 | $73.02 M |
| 01/23/2025 | $4.01 | $3.99 (-0.5%) | $4.22 | $3.83 | 122,318 | $72.84 M |
| 01/22/2025 | $4.07 | $4.04 (-0.74%) | $4.17 | $3.86 | 87,346 | $73.75 M |
| 01/21/2025 | $4.05 | $4.01 (-0.99%) | $4.20 | $3.72 | 198,926 | $73.20 M |
| 01/17/2025 | $3.08 | $3.99 (29.55%) | $4.09 | $3.04 | 817,617 | $72.84 M |
| 01/16/2025 | $3.12 | $3.06 (-1.92%) | $3.12 | $3.00 | 58,400 | $55.86 M |
| 01/15/2025 | $3.03 | $3.12 (2.97%) | $3.16 | $2.76 | 95,528 | $56.96 M |
| 01/14/2025 | $3.12 | $3.00 (-3.85%) | $3.24 | $2.92 | 240,200 | $54.76 M |
| 01/13/2025 | $3.17 | $3.12 (-1.58%) | $3.30 | $3.02 | 79,519 | $56.96 M |
| 01/10/2025 | $3.23 | $3.17 (-1.86%) | $3.31 | $3.05 | 53,305 | $57.87 M |
| 01/08/2025 | $3.20 | $3.29 (2.81%) | $3.42 | $3.20 | 80,740 | $60.06 M |
| 01/07/2025 | $3.26 | $3.27 (0.31%) | $3.39 | $3.19 | 123,140 | $59.69 M |
| 01/06/2025 | $3.55 | $3.39 (-4.51%) | $3.73 | $3.32 | 173,500 | $61.88 M |
| 01/03/2025 | $3.05 | $3.58 (17.38%) | $3.98 | $3.00 | 482,182 | $65.35 M |
| 01/02/2025 | $4.07 | $3.09 (-24.08%) | $4.28 | $3.00 | 744,609 | $56.41 M |
| 12/31/2024 | $4.22 | $4.10 (-2.84%) | $4.44 | $3.95 | 93,120 | $74.85 M |
| 12/30/2024 | $4.75 | $4.28 (-9.89%) | $4.99 | $4.09 | 146,318 | $78.13 M |
| 12/27/2024 | $5.00 | $4.71 (-5.8%) | $5.20 | $4.56 | 107,927 | $85.98 M |
| 12/26/2024 | $5.06 | $5.04 (-0.4%) | $5.39 | $4.70 | 127,500 | $92.00 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
