NASDAQ:XGN | Historical Stock Price | EXAGEN INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.29$2.40$4.44$8.24$15.29$28.362019-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.20$13.2032,500——
2020-12-30$12.08$12.0845,800——
2020-12-29$11.42$11.42132,400——
2020-12-28$12.08$12.0838,200——
2020-12-24$12.27$12.274,500——
2020-12-23$12.22$12.228,500——
2020-12-22$12.08$12.088,700——
2020-12-21$11.75$11.7519,500——
2020-12-18$12.00$12.0029,400——
2020-12-17$12.38$12.3821,000——
2020-12-16$11.50$11.5020,500——
2020-12-15$12.62$12.62153,900——
2020-12-14$12.90$12.908,500——
2020-12-11$13.22$13.2215,400——
2020-12-10$14.15$14.1527,900——
2020-12-09$14.87$14.875,900——
2020-12-08$14.89$14.897,400——
2020-12-07$14.81$14.8112,000——
2020-12-04$14.85$14.855,500——
2020-12-03$15.10$15.1017,100——
2020-12-02$15.10$15.1030,600——
2020-12-01$14.26$14.269,600——
2020-11-30$14.86$14.864,900——
2020-11-27$14.75$14.751,700——
2020-11-25$14.63$14.636,400——
2020-11-24$15.25$15.2510,100——
2020-11-23$14.96$14.966,500——
2020-11-20$14.73$14.738,900——
2020-11-19$15.24$15.243,000——
2020-11-18$14.89$14.897,700——
2020-11-17$15.06$15.067,500——
2020-11-16$15.37$15.3712,500——
2020-11-13$14.79$14.7912,200——
2020-11-12$15.25$15.255,800——
2020-11-11$15.70$15.708,500——
2020-11-10$16.05$16.0526,000——
2020-11-09$15.55$15.5523,500——
2020-11-06$15.00$15.005,600——
2020-11-05$15.76$15.768,400——
2020-11-04$15.49$15.495,800——
2020-11-03$15.09$15.097,800——
2020-11-02$14.38$14.384,900——
2020-10-30$14.26$14.2610,000——
2020-10-29$14.49$14.496,000——
2020-10-28$14.36$14.364,300——
2020-10-27$14.70$14.703,700——
2020-10-26$14.65$14.6512,200——
2020-10-23$14.60$14.601,700——
2020-10-22$14.43$14.436,100——
2020-10-21$15.04$15.043,200——
2020-10-20$14.99$14.995,200——
2020-10-19$15.10$15.106,300——
2020-10-16$15.93$15.9321,100——
2020-10-15$15.83$15.8314,100——
2020-10-14$14.89$14.8919,200——
2020-10-13$14.71$14.719,300——
2020-10-12$14.85$14.8510,200——
2020-10-09$14.35$14.352,200——
2020-10-08$14.17$14.1713,000——
2020-10-07$13.38$13.3813,300——
2020-10-06$12.37$12.375,600——
2020-10-05$11.83$11.837,100——
2020-10-02$11.19$11.1910,300——
2020-10-01$11.25$11.256,600——
2020-09-30$10.84$10.848,600——
2020-09-29$11.02$11.027,000——
2020-09-28$10.85$10.856,800——
2020-09-25$10.63$10.635,500——
2020-09-24$10.80$10.808,800——
2020-09-23$10.90$10.906,000——
2020-09-22$11.10$11.1015,800——
2020-09-21$11.07$11.077,900——
2020-09-18$12.75$12.7533,900——
2020-09-17$13.08$13.081,700——
2020-09-16$12.78$12.784,400——
2020-09-15$12.50$12.502,700——
2020-09-14$12.60$12.6015,500——
2020-09-11$12.75$12.7519,700——
2020-09-10$13.35$13.3570,700——
2020-09-09$12.70$12.7010,900——
2020-09-08$12.22$12.229,600——
2020-09-04$12.28$12.2868,600——
2020-09-03$12.12$12.1271,800——
2020-09-02$13.72$13.7257,300——
2020-09-01$13.70$13.70162,700——
2020-08-31$14.42$14.427,300——
2020-08-28$14.80$14.805,400——
2020-08-27$15.10$15.1025,400——
2020-08-26$15.23$15.2332,700——
2020-08-25$16.69$16.6915,600——
2020-08-24$15.75$15.75117,200——
2020-08-21$15.50$15.5031,700——
2020-08-20$15.83$15.8313,500——
2020-08-19$15.54$15.548,400——
2020-08-18$14.69$14.6910,100——
2020-08-17$15.27$15.2711,600——
2020-08-14$16.48$16.4832,100——
2020-08-13$16.56$16.5647,600——
2020-08-12$14.66$14.669,800——
2020-08-11$14.32$14.3218,300——
2020-08-10$13.47$13.477,400——
2020-08-07$14.15$14.1560,300——
2020-08-06$13.89$13.8974,900——
2020-08-05$13.90$13.9035,700——
2020-08-04$14.00$14.0037,200——
2020-08-03$12.44$12.448,600——
2020-07-31$12.45$12.4520,800——
2020-07-30$12.75$12.7582,100——
2020-07-29$12.75$12.75103,300——
2020-07-28$11.73$11.7338,800——
2020-07-27$11.00$11.0013,000——
2020-07-24$11.37$11.3739,300——
2020-07-23$11.83$11.8315,300——
2020-07-22$12.75$12.7531,800——
2020-07-21$11.70$11.705,900——
2020-07-20$11.11$11.1110,300——
2020-07-17$11.03$11.0315,400——
2020-07-16$11.84$11.847,100——
2020-07-15$11.37$11.3716,500——
2020-07-14$10.85$10.8529,200——
2020-07-13$10.79$10.79173,800——
2020-07-10$10.62$10.627,500——
2020-07-09$10.56$10.5613,500——
2020-07-08$11.50$11.5031,400——
2020-07-07$11.34$11.3477,600——
2020-07-06$12.90$12.9039,100——
2020-07-02$12.75$12.7532,300——
2020-07-01$12.71$12.7145,800——
2020-06-30$12.41$12.4182,500——
2020-06-29$11.50$11.5025,300——
2020-06-26$11.00$11.00228,600——
2020-06-25$11.69$11.6916,700——
2020-06-24$11.73$11.7312,700——
2020-06-23$12.30$12.3013,500——
2020-06-22$12.34$12.3414,900——
2020-06-19$13.00$13.0038,900——
2020-06-18$13.00$13.0056,900——
2020-06-17$13.82$13.8235,600——
2020-06-16$13.92$13.9218,900——
2020-06-15$13.79$13.7922,000——
2020-06-12$12.45$12.4531,900——
2020-06-11$11.50$11.5039,900——
2020-06-10$12.00$12.0022,800——
2020-06-09$12.64$12.6415,700——
2020-06-08$12.78$12.7817,700——
2020-06-05$12.38$12.3852,500——
2020-06-04$11.56$11.5615,300——
2020-06-03$11.28$11.2836,000——
2020-06-02$11.25$11.2527,400——
2020-06-01$11.14$11.1428,900——
2020-05-29$11.59$11.5922,900——
2020-05-28$11.57$11.5733,000——
2020-05-27$12.45$12.4533,900——
2020-05-26$13.83$13.8337,900——
2020-05-22$13.88$13.8817,800——
2020-05-21$13.22$13.2212,100——
2020-05-20$13.38$13.3819,000——
2020-05-19$13.06$13.0618,900——
2020-05-18$13.13$13.1340,800——
2020-05-15$13.83$13.8316,400——
2020-05-14$13.23$13.23266,000——
2020-05-13$13.83$13.8320,600——
2020-05-12$14.32$14.3243,000——
2020-05-11$15.28$15.2817,700——
2020-05-08$15.73$15.7310,700——
2020-05-07$14.80$14.8010,000——
2020-05-06$13.90$13.9016,200——
2020-05-05$14.91$14.9110,500——
2020-05-04$15.40$15.4011,400——
2020-05-01$15.62$15.6234,800——
2020-04-30$15.60$15.6019,200——
2020-04-29$16.70$16.7017,300——
2020-04-28$15.69$15.6913,300——
2020-04-27$15.54$15.5425,000——
2020-04-24$15.96$15.9612,300——
2020-04-23$15.12$15.1231,900——
2020-04-22$14.52$14.5224,000——
2020-04-21$15.21$15.2116,600——
2020-04-20$15.15$15.1515,700——
2020-04-17$14.22$14.2254,900——
2020-04-16$13.70$13.7043,900——
2020-04-15$14.44$14.4412,000——
2020-04-14$15.08$15.0827,000——
2020-04-13$14.13$14.139,400——
2020-04-09$15.00$15.0019,700——
2020-04-08$13.46$13.4645,000——
2020-04-07$13.03$13.0326,800——
2020-04-06$13.50$13.5034,000——
2020-04-03$12.81$12.8132,200——
2020-04-02$12.75$12.7524,900——
2020-04-01$14.42$14.4246,100——
2020-03-31$15.94$15.9434,500——
2020-03-30$14.43$14.4324,200——
2020-03-27$13.12$13.1232,100——
2020-03-26$17.45$17.4558,500——
2020-03-25$12.70$12.7066,300——
2020-03-24$13.44$13.4431,400——
2020-03-23$14.82$14.8241,200——
2020-03-20$15.90$15.90130,600——
2020-03-19$15.32$15.3241,100——
2020-03-18$16.07$16.0770,100——
2020-03-17$20.82$20.8279,800——
2020-03-16$12.72$12.7277,200——
2020-03-13$18.70$18.7069,100——
2020-03-12$16.88$16.8837,400——
2020-03-11$19.56$19.56110,500——
2020-03-10$22.68$22.6847,100——
2020-03-09$20.48$20.4852,200——
2020-03-06$21.39$21.3992,400——
2020-03-05$20.72$20.7238,500——
2020-03-04$18.69$18.6933,300——
2020-03-03$17.28$17.28193,600——
2020-03-02$18.45$18.4567,100——
2020-02-28$17.08$17.08169,900——
2020-02-27$18.74$18.7449,100——
2020-02-26$17.85$17.8551,900——
2020-02-25$16.33$16.33113,200——
2020-02-24$17.26$17.2649,300——
2020-02-21$17.82$17.8270,800——
2020-02-20$18.38$18.3842,600——
2020-02-19$19.20$19.2068,300——
2020-02-18$19.22$19.2265,200——
2020-02-14$21.06$21.0633,000——
2020-02-13$18.88$18.8819,900——
2020-02-12$18.04$18.04215,800——
2020-02-11$18.13$18.1330,900——
2020-02-10$18.15$18.1519,500——
2020-02-07$19.77$19.7761,500——
2020-02-06$19.99$19.9943,100——
2020-02-05$20.71$20.7150,200——
2020-02-04$20.43$20.4338,300——
2020-02-03$21.04$21.0448,700——
2020-01-31$20.65$20.6577,300——
2020-01-30$22.50$22.50109,600——
2020-01-29$23.50$23.50128,300——
2020-01-28$22.96$22.9627,400——
2020-01-27$23.82$23.82104,900——
2020-01-24$22.10$22.1088,800——
2020-01-23$21.10$21.1048,200——
2020-01-22$22.59$22.5952,900——
2020-01-21$22.96$22.9680,500——
2020-01-17$23.50$23.5093,900——
2020-01-16$24.19$24.19248,300——
2020-01-15$24.03$24.0367,900——
2020-01-14$24.34$24.3439,100——
2020-01-13$24.74$24.7472,700——
2020-01-10$24.14$24.1446,300——
2020-01-09$24.19$24.1983,300——
2020-01-08$24.51$24.5167,000——
2020-01-07$24.33$24.3379,000——
2020-01-06$24.13$24.13105,900——
2020-01-03$24.64$24.6479,500——
2020-01-02$25.95$25.95123,300——