U.S. markets close in 3 hours 6 minutes

Exagen Inc. (XGN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.36000.0000 (0.00%)
A partir del 12:45PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20241.36001.37001.35001.36001.36004,346
07 may 20241.38001.42001.36001.36001.360022,800
06 may 20241.40001.41001.38001.38001.380014,800
03 may 20241.38001.42001.36101.40001.400010,400
02 may 20241.35001.40001.35001.38501.385016,700
01 may 20241.31901.40001.31901.36001.360023,700
30 abr 20241.41001.41001.34401.38501.38507,700
29 abr 20241.41101.42001.35001.41001.410010,100
26 abr 20241.41001.41301.38501.41201.41203,500
25 abr 20241.35801.41001.35801.41001.410017,200
24 abr 20241.37001.41001.37001.38001.38002,600
23 abr 20241.41001.41001.36001.40001.400011,200
22 abr 20241.38001.42001.33001.40001.40006,100
19 abr 20241.42001.43001.35001.37001.37006,600
18 abr 20241.40001.45001.36301.42901.42908,500
17 abr 20241.43001.45001.39801.40001.40003,800
16 abr 20241.43001.44501.30001.43601.436069,400
15 abr 20241.42001.47001.42001.43001.430019,400
12 abr 20241.48001.53801.45001.48001.480020,700
11 abr 20241.50001.51001.43601.48501.485022,200
10 abr 20241.49001.51001.45001.47001.470010,600
09 abr 20241.46001.54301.45001.50001.500023,200
08 abr 20241.51001.52501.42901.48601.486020,700
05 abr 20241.47001.52601.42001.50001.500022,000
04 abr 20241.58001.60001.42001.52001.520052,200
03 abr 20241.48001.58001.48001.55001.550020,300
02 abr 20241.48001.55001.48001.51001.510045,200
01 abr 20241.62001.64001.43001.57001.570082,800
28 mar 20241.57001.64901.52001.59001.590026,100
27 mar 20241.57001.57801.46001.56001.560047,600
26 mar 20241.47001.56001.44001.54001.540048,200
25 mar 20241.64001.67901.42001.42001.420081,000
22 mar 20241.62001.67001.57001.61001.610040,000
21 mar 20241.64001.88001.56001.67001.6700180,100
20 mar 20241.69001.74001.51001.61001.610099,600
19 mar 20241.70001.72001.51001.54001.5400121,000
18 mar 20241.91002.05001.75001.77001.7700197,700
15 mar 20241.74001.80801.61001.62001.620074,400
14 mar 20241.84001.84001.70001.72001.720010,600
13 mar 20241.83001.90001.75001.77001.770045,600
12 mar 20241.85001.93401.80001.81001.810032,300
11 mar 20241.89001.94001.83801.85001.850022,800
08 mar 20241.91001.97001.90001.90001.900022,000
07 mar 20241.95001.98001.90001.96001.96005,200
06 mar 20241.93001.98001.85001.97401.974014,600
05 mar 20241.93002.01001.88001.95001.950022,300
04 mar 20242.02002.02201.85001.90001.900048,900
01 mar 20242.22002.27001.99002.02002.020042,200
29 feb 20241.92002.29001.90202.25002.250046,100
28 feb 20241.95002.03001.76101.88001.880051,100
27 feb 20242.07002.07801.97001.97001.970015,100
26 feb 20242.00002.04001.95001.95001.950017,900
23 feb 20242.02002.06002.01002.05002.05005,000
22 feb 20242.01002.09001.98001.98001.980010,300
21 feb 20242.04002.09001.99102.02002.020021,800
20 feb 20242.16002.16002.06002.11002.11006,500
16 feb 20242.16002.18002.10002.14002.140010,700
15 feb 20242.11002.17902.07002.16002.160014,000
14 feb 20242.12002.13002.06802.13002.13007,200
13 feb 20242.05002.14002.04002.14002.14009,500
12 feb 20242.10002.15002.08202.10002.100022,400
09 feb 20241.98002.09401.98002.07002.070026,400
08 feb 20241.93002.04001.93002.00002.00008,400
07 feb 20241.93002.09001.93001.96001.960027,900
06 feb 20241.95002.13501.92102.01002.010048,100
05 feb 20242.11002.11001.92002.04002.040011,900
02 feb 20242.12002.16002.01002.11002.11006,900
01 feb 20242.14002.25002.00002.13002.130012,400
31 ene 20242.26002.38002.14002.15002.150026,300
30 ene 20242.33002.38902.26002.30002.300034,300
29 ene 20242.00002.38001.99302.29002.2900299,800
26 ene 20241.80002.00001.80001.95001.95007,800
25 ene 20241.89002.00001.80001.93001.930041,700
24 ene 20241.98002.01501.85001.93001.930037,000
23 ene 20242.02002.10001.93001.93001.930020,300
22 ene 20241.97002.03201.93001.96001.960027,300
19 ene 20242.04002.09001.92401.98001.980025,000
18 ene 20242.38002.38002.01002.06002.060073,200
17 ene 20242.03002.40002.01002.27002.2700122,800
16 ene 20242.01002.09201.97002.03502.035023,100
12 ene 20242.00002.05001.94002.00002.000019,700
11 ene 20241.96002.08201.96002.03002.030032,400
10 ene 20242.09002.20001.96002.00002.000064,800
09 ene 20241.97002.20001.80002.00002.0000119,100
08 ene 20241.91001.94001.86501.92001.920021,700
05 ene 20241.90002.00001.89001.91001.910021,000
04 ene 20241.94001.94001.86001.89001.89004,400
03 ene 20241.90001.99001.87101.92001.920018,000
02 ene 20241.91001.98001.85001.97001.970032,000
29 dic 20232.02002.04101.92001.99001.990026,100
28 dic 20232.00002.14002.00002.03002.030071,800
27 dic 20231.82002.18001.79002.00002.0000430,300
26 dic 20231.70501.80001.66001.78001.780017,500
22 dic 20231.74001.75001.65001.70001.700035,200
21 dic 20231.79001.82001.68001.73001.730040,900
20 dic 20231.66001.81001.65001.77001.7700134,700
19 dic 20231.54001.78001.54001.67001.6700400,400
18 dic 20231.55001.64001.54001.54001.540015,000
15 dic 20231.65001.65001.55001.55001.550044,000
14 dic 20231.61001.70101.51601.58001.580043,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...