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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.99$1.9926,100——
2023-12-28$2.03$2.0371,800——
2023-12-27$2.00$2.00430,300——
2023-12-26$1.78$1.7817,500——
2023-12-22$1.70$1.7035,200——
2023-12-21$1.73$1.7340,900——
2023-12-20$1.77$1.77134,700——
2023-12-19$1.67$1.67400,400——
2023-12-18$1.54$1.5415,000——
2023-12-15$1.55$1.5544,000——
2023-12-14$1.58$1.5843,700——
2023-12-13$1.57$1.5725,900——
2023-12-12$1.57$1.5738,800——
2023-12-11$1.66$1.6629,000——
2023-12-08$1.59$1.5929,900——
2023-12-07$1.65$1.6528,300——
2023-12-06$1.70$1.7059,900——
2023-12-05$1.84$1.8415,900——
2023-12-04$1.81$1.81102,100——
2023-12-01$1.93$1.93242,800——
2023-11-30$1.84$1.84195,500——
2023-11-29$1.52$1.5223,200——
2023-11-28$1.58$1.5812,200——
2023-11-27$1.58$1.58281,300——
2023-11-24$1.56$1.562,300——
2023-11-22$1.56$1.568,300——
2023-11-21$1.55$1.5516,700——
2023-11-20$1.56$1.5636,500——
2023-11-17$1.57$1.5722,500——
2023-11-16$1.60$1.6023,400——
2023-11-15$1.55$1.5541,500——
2023-11-14$1.70$1.7072,600——
2023-11-13$1.46$1.4611,000——
2023-11-10$1.45$1.4512,600——
2023-11-09$1.50$1.508,500——
2023-11-08$1.60$1.603,700——
2023-11-07$1.59$1.597,900——
2023-11-06$1.75$1.7523,200——
2023-11-03$1.69$1.692,800——
2023-11-02$1.68$1.683,800——
2023-11-01$1.73$1.732,300——
2023-10-31$1.71$1.714,200——
2023-10-30$1.61$1.618,300——
2023-10-27$1.51$1.511,300——
2023-10-26$1.56$1.566,400——
2023-10-25$1.59$1.5915,400——
2023-10-24$1.64$1.644,200——
2023-10-23$1.61$1.614,300——
2023-10-20$1.62$1.6230,200——
2023-10-19$1.71$1.7124,900——
2023-10-18$1.77$1.7725,500——
2023-10-17$1.68$1.6885,600——
2023-10-16$1.84$1.8421,500——
2023-10-13$1.88$1.889,800——
2023-10-12$1.88$1.886,600——
2023-10-11$1.97$1.976,800——
2023-10-10$2.11$2.118,500——
2023-10-09$2.04$2.046,700——
2023-10-06$2.11$2.113,600——
2023-10-05$2.07$2.0710,600——
2023-10-04$2.19$2.1918,200——
2023-10-03$2.21$2.2117,600——
2023-10-02$2.39$2.3917,600——
2023-09-29$2.42$2.425,000——
2023-09-28$2.45$2.453,300——
2023-09-27$2.53$2.5325,200——
2023-09-26$2.38$2.3823,300——
2023-09-25$2.24$2.244,000——
2023-09-22$2.35$2.352,100——
2023-09-21$2.42$2.4213,100——
2023-09-20$2.33$2.333,500——
2023-09-19$2.36$2.3610,300——
2023-09-18$2.35$2.3510,100——
2023-09-15$2.43$2.4315,900——
2023-09-14$2.37$2.375,800——
2023-09-13$2.34$2.347,000——
2023-09-12$2.33$2.3311,800——
2023-09-11$2.33$2.339,600——
2023-09-08$2.39$2.396,600——
2023-09-07$2.40$2.4047,600——
2023-09-06$2.53$2.5311,500——
2023-09-05$2.49$2.4910,200——
2023-09-01$2.55$2.553,400——
2023-08-31$2.52$2.526,400——
2023-08-30$2.60$2.601,900——
2023-08-29$2.60$2.607,500——
2023-08-28$2.50$2.509,500——
2023-08-25$2.58$2.586,800——
2023-08-24$2.54$2.543,100——
2023-08-23$2.58$2.581,700——
2023-08-22$2.55$2.551,900——
2023-08-21$2.56$2.5612,900——
2023-08-18$2.69$2.694,200——
2023-08-17$2.53$2.532,600——
2023-08-16$2.52$2.521,500——
2023-08-15$2.50$2.506,000——
2023-08-14$2.51$2.518,600——
2023-08-11$2.56$2.5626,600——
2023-08-10$2.63$2.634,600——
2023-08-09$2.57$2.5717,100——
2023-08-08$2.77$2.7731,900——
2023-08-07$2.73$2.7395,500——
2023-08-04$2.51$2.5110,900——
2023-08-03$2.46$2.468,300——
2023-08-02$2.51$2.517,800——
2023-08-01$2.50$2.507,700——
2023-07-31$2.46$2.4618,600——
2023-07-28$2.41$2.414,300——
2023-07-27$2.35$2.3511,100——
2023-07-26$2.40$2.4022,200——
2023-07-25$2.42$2.4230,200——
2023-07-24$2.59$2.5922,700——
2023-07-21$2.51$2.5132,400——
2023-07-20$2.51$2.5116,000——
2023-07-19$2.61$2.6145,500——
2023-07-18$2.70$2.7024,300——
2023-07-17$2.71$2.717,600——
2023-07-14$2.70$2.709,800——
2023-07-13$2.81$2.8124,800——
2023-07-12$2.82$2.8222,300——
2023-07-11$2.82$2.8238,500——
2023-07-10$2.81$2.8116,800——
2023-07-07$2.83$2.8368,200——
2023-07-06$2.67$2.677,500——
2023-07-05$2.68$2.6816,500——
2023-07-03$2.93$2.935,100——
2023-06-30$2.90$2.9020,800——
2023-06-29$2.75$2.756,100——
2023-06-28$2.72$2.7216,300——
2023-06-27$2.98$2.981,000——
2023-06-26$2.96$2.9611,400——
2023-06-23$3.11$3.119,200——
2023-06-22$3.09$3.094,300——
2023-06-21$3.14$3.1415,300——
2023-06-20$3.25$3.256,600——
2023-06-16$3.25$3.257,900——
2023-06-15$3.22$3.225,700——
2023-06-14$3.05$3.0516,200——
2023-06-13$2.96$2.9653,500——
2023-06-12$3.23$3.2313,000——
2023-06-09$3.13$3.132,900——
2023-06-08$3.19$3.194,000——
2023-06-07$3.15$3.151,300——
2023-06-06$3.19$3.195,000——
2023-06-05$3.13$3.134,900——
2023-06-02$3.09$3.095,300——
2023-06-01$3.15$3.152,200——
2023-05-31$3.01$3.016,200——
2023-05-30$3.00$3.005,500——
2023-05-26$3.10$3.103,000——
2023-05-25$3.10$3.107,200——
2023-05-24$3.13$3.1312,700——
2023-05-23$3.17$3.1714,500——
2023-05-22$3.18$3.1817,400——
2023-05-19$3.12$3.1218,100——
2023-05-18$3.15$3.1563,000——
2023-05-17$3.24$3.2438,500——
2023-05-16$3.48$3.48208,100——
2023-05-15$2.91$2.912,500——
2023-05-12$2.93$2.938,200——
2023-05-11$2.90$2.903,100——
2023-05-10$2.87$2.879,600——
2023-05-09$2.89$2.895,100——
2023-05-08$2.80$2.806,000——
2023-05-05$2.79$2.7911,400——
2023-05-04$2.56$2.563,800——
2023-05-03$2.55$2.554,600——
2023-05-02$2.63$2.635,700——
2023-05-01$2.57$2.5714,200——
2023-04-28$2.54$2.544,100——
2023-04-27$2.48$2.481,200——
2023-04-26$2.54$2.5412,200——
2023-04-25$2.48$2.483,200——
2023-04-24$2.50$2.502,200——
2023-04-21$2.43$2.431,000——
2023-04-20$2.45$2.454,100——
2023-04-19$2.47$2.473,400——
2023-04-18$2.47$2.471,100——
2023-04-17$2.53$2.531,600——
2023-04-14$2.43$2.434,100——
2023-04-13$2.45$2.4518,800——
2023-04-12$2.47$2.471,100——
2023-04-11$2.54$2.545,600——
2023-04-10$2.38$2.3821,900——
2023-04-06$2.44$2.4445,200——
2023-04-05$2.36$2.362,300——
2023-04-04$2.36$2.362,400——
2023-04-03$2.39$2.39121,400——
2023-03-31$2.43$2.4310,000——
2023-03-30$2.42$2.423,400——
2023-03-29$2.43$2.4329,500——
2023-03-28$2.25$2.254,400——
2023-03-27$2.30$2.3028,700——
2023-03-24$2.23$2.2312,800——
2023-03-23$2.25$2.2594,200——
2023-03-22$2.24$2.2448,400——
2023-03-21$2.30$2.3070,600——
2023-03-20$2.35$2.3590,400——
2023-03-17$2.26$2.2617,100——
2023-03-16$2.36$2.363,900——
2023-03-15$2.37$2.379,500——
2023-03-14$2.40$2.4028,900——
2023-03-13$2.38$2.388,200——
2023-03-10$2.43$2.432,900——
2023-03-09$2.42$2.4210,400——
2023-03-08$2.44$2.441,600——
2023-03-07$2.46$2.466,900——
2023-03-06$2.52$2.526,300——
2023-03-03$2.39$2.3915,700——
2023-03-02$2.36$2.3627,700——
2023-03-01$2.55$2.5519,700——
2023-02-28$2.55$2.5518,700——
2023-02-27$2.59$2.598,500——
2023-02-24$2.66$2.669,900——
2023-02-23$2.70$2.704,500——
2023-02-22$2.76$2.768,100——
2023-02-21$2.83$2.8323,700——
2023-02-17$2.60$2.605,600——
2023-02-16$2.54$2.544,000——
2023-02-15$2.52$2.5224,300——
2023-02-14$2.48$2.484,200——
2023-02-13$2.56$2.5610,300——
2023-02-10$2.54$2.5412,800——
2023-02-09$2.55$2.5545,900——
2023-02-08$2.73$2.7336,500——
2023-02-07$2.81$2.819,600——
2023-02-06$2.82$2.8215,800——
2023-02-03$2.81$2.8115,300——
2023-02-02$2.87$2.8727,500——
2023-02-01$2.84$2.8419,100——
2023-01-31$2.84$2.844,200——
2023-01-30$2.77$2.7710,200——
2023-01-27$2.77$2.7711,000——
2023-01-26$2.80$2.8014,200——
2023-01-25$2.83$2.836,800——
2023-01-24$2.84$2.846,600——
2023-01-23$2.84$2.8427,700——
2023-01-20$2.86$2.862,400——
2023-01-19$2.68$2.688,700——
2023-01-18$2.84$2.8413,600——
2023-01-17$2.85$2.859,600——
2023-01-13$2.89$2.8919,600——
2023-01-12$2.84$2.849,700——
2023-01-11$2.81$2.8127,500——
2023-01-10$2.90$2.9030,000——
2023-01-09$2.76$2.76243,700——
2023-01-06$2.48$2.4810,500——
2023-01-05$2.44$2.445,000——
2023-01-04$2.49$2.4924,600——
2023-01-03$2.46$2.4638,800——