Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exagen Inc (NQ: XGN )

1.860 -0.140 (-7.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 1.990 1.990 1.860 1.860 37,900 -0.14(-7.00%)
May 23, 2024 1.880 2.000 1.820 2.000 68,908 +0.13(+6.95%)
May 22, 2024 1.890 1.971 1.800 1.870 40,391 -0.03(-1.58%)
May 21, 2024 1.840 1.990 1.831 1.900 152,637 +0.03(+1.60%)
May 20, 2024 1.880 1.892 1.800 1.870 33,318 -0.01(-0.53%)
May 17, 2024 1.890 1.933 1.831 1.880 31,324 -0.01(-0.53%)
May 16, 2024 1.920 1.940 1.780 1.890 76,879 -0.02(-1.05%)
May 15, 2024 1.760 1.990 1.673 1.910 144,778 +0.15(+8.52%)
May 14, 2024 1.630 2.000 1.630 1.760 351,463 +0.12(+7.32%)
May 13, 2024 1.580 1.680 1.490 1.640 189,431 +0.07(+4.46%)
May 10, 2024 1.400 1.580 1.380 1.570 89,034 +0.16(+11.35%)
May 09, 2024 1.400 1.410 1.370 1.410 15,222 +0.01(+0.71%)
May 08, 2024 1.370 1.400 1.350 1.400 10,797 +0.04(+2.94%)
May 07, 2024 1.380 1.420 1.360 1.360 22,798 -0.02(-1.45%)
May 06, 2024 1.400 1.410 1.380 1.380 14,859 -0.02(-1.43%)
May 03, 2024 1.380 1.420 1.361 1.400 10,429 +0.01(+1.08%)
May 02, 2024 1.350 1.400 1.350 1.385 16,679 +0.02(+1.84%)
May 01, 2024 1.319 1.400 1.319 1.360 23,747 -0.03(-1.83%)
Apr 30, 2024 1.410 1.410 1.344 1.385 7,726 -0.02(-1.74%)
Apr 29, 2024 1.410 1.420 1.350 1.410 10,122 -0.00(-0.15%)
Apr 26, 2024 1.410 1.413 1.385 1.412 3,601 +0.00(+0.15%)
Apr 25, 2024 1.358 1.410 1.358 1.410 17,178 +0.03(+2.17%)
Apr 24, 2024 1.370 1.410 1.370 1.380 2,617 -0.02(-1.43%)
Apr 23, 2024 1.410 1.410 1.360 1.400 11,155 +0.00(+0.00%)
Apr 22, 2024 1.380 1.420 1.330 1.400 6,118 +0.03(+2.19%)
Apr 19, 2024 1.420 1.430 1.350 1.370 6,591 -0.06(-4.12%)
Apr 18, 2024 1.400 1.450 1.363 1.429 8,542 +0.03(+2.06%)
Apr 17, 2024 1.430 1.450 1.398 1.400 3,840 -0.04(-2.47%)
Apr 16, 2024 1.430 1.445 1.300 1.435 69,432 +0.01(+0.38%)
Apr 15, 2024 1.420 1.470 1.420 1.430 19,419 -0.05(-3.38%)
Apr 12, 2024 1.480 1.538 1.450 1.480 20,718 -0.01(-0.34%)
Apr 11, 2024 1.500 1.510 1.436 1.485 22,245 +0.02(+1.02%)
Apr 10, 2024 1.490 1.510 1.450 1.470 10,589 -0.03(-2.00%)
Apr 09, 2024 1.460 1.543 1.450 1.500 22,657 +0.01(+0.96%)
Apr 08, 2024 1.510 1.525 1.429 1.486 20,721 -0.01(-0.95%)
Apr 05, 2024 1.470 1.526 1.420 1.500 22,183 -0.02(-1.32%)
Apr 04, 2024 1.580 1.600 1.420 1.520 52,228 -0.03(-1.94%)
Apr 03, 2024 1.480 1.580 1.480 1.550 20,347 +0.04(+2.65%)
Apr 02, 2024 1.480 1.550 1.480 1.510 45,197 -0.06(-3.82%)
Apr 01, 2024 1.620 1.640 1.430 1.570 82,811 -0.02(-1.26%)
Mar 28, 2024 1.570 1.649 1.520 1.590 26,051 +0.03(+1.92%)
Mar 27, 2024 1.570 1.578 1.460 1.560 47,640 +0.02(+1.30%)
Mar 26, 2024 1.470 1.560 1.440 1.540 48,233 +0.12(+8.45%)
Mar 25, 2024 1.640 1.679 1.420 1.420 81,039 -0.19(-11.80%)
Mar 22, 2024 1.620 1.670 1.570 1.610 40,029 -0.06(-3.59%)
Mar 21, 2024 1.640 1.880 1.560 1.670 180,085 +0.06(+3.73%)
Mar 20, 2024 1.690 1.740 1.510 1.610 99,638 +0.07(+4.55%)
Mar 19, 2024 1.700 1.720 1.510 1.540 120,988 -0.23(-12.99%)
Mar 18, 2024 1.910 2.050 1.750 1.770 197,694 +0.15(+9.26%)
Mar 15, 2024 1.740 1.808 1.610 1.620 74,423 -0.10(-5.81%)
Mar 14, 2024 1.840 1.840 1.700 1.720 10,600 -0.05(-2.82%)
Mar 13, 2024 1.830 1.900 1.750 1.770 45,713 -0.04(-2.21%)
Mar 12, 2024 1.850 1.934 1.800 1.810 32,326 -0.04(-2.16%)
Mar 11, 2024 1.890 1.940 1.837 1.850 22,755 -0.05(-2.63%)
Mar 08, 2024 1.910 1.970 1.900 1.900 21,973 -0.06(-3.06%)
Mar 07, 2024 1.950 1.980 1.900 1.960 5,224 -0.01(-0.69%)
Mar 06, 2024 1.930 1.980 1.850 1.974 14,587 +0.02(+1.21%)
Mar 05, 2024 1.930 2.010 1.880 1.950 22,273 +0.05(+2.63%)
Mar 04, 2024 2.020 2.022 1.850 1.900 48,864 -0.12(-5.94%)
Mar 01, 2024 2.220 2.270 1.990 2.020 42,229 -0.23(-10.22%)
Feb 29, 2024 1.920 2.290 1.902 2.250 46,113 +0.37(+19.68%)
Feb 28, 2024 1.950 2.030 1.761 1.880 51,074 -0.09(-4.57%)
Feb 27, 2024 2.070 2.078 1.970 1.970 15,126 +0.02(+1.03%)
Feb 26, 2024 2.000 2.040 1.950 1.950 17,915 -0.10(-4.88%)
Feb 23, 2024 2.020 2.060 2.010 2.050 5,049 +0.07(+3.53%)
Feb 22, 2024 2.010 2.090 1.980 1.980 10,296 -0.04(-1.98%)
Feb 21, 2024 2.040 2.090 1.991 2.020 21,842 -0.09(-4.27%)
Feb 20, 2024 2.160 2.160 2.060 2.110 6,470 -0.03(-1.40%)
Feb 16, 2024 2.160 2.180 2.100 2.140 15,711 -0.02(-0.93%)
Feb 15, 2024 2.110 2.179 2.070 2.160 13,998 +0.03(+1.41%)
Feb 14, 2024 2.120 2.130 2.068 2.130 7,241 -0.01(-0.47%)
Feb 13, 2024 2.050 2.140 2.040 2.140 9,527 +0.04(+1.90%)
Feb 12, 2024 2.100 2.150 2.082 2.100 22,443 +0.03(+1.45%)
Feb 09, 2024 1.980 2.094 1.980 2.070 26,427 +0.07(+3.50%)
Feb 08, 2024 1.930 2.040 1.930 2.000 8,423 +0.04(+2.04%)
Feb 07, 2024 1.930 2.090 1.930 1.960 27,907 -0.05(-2.49%)
Feb 06, 2024 1.950 2.135 1.921 2.010 48,070 -0.03(-1.47%)
Feb 05, 2024 2.110 2.110 1.920 2.040 11,941 -0.07(-3.32%)
Feb 02, 2024 2.120 2.160 2.010 2.110 6,914 -0.02(-0.94%)
Feb 01, 2024 2.140 2.250 2.000 2.130 12,389 -0.02(-0.93%)
Jan 31, 2024 2.260 2.380 2.140 2.150 26,281 -0.15(-6.52%)
Jan 30, 2024 2.330 2.389 2.260 2.300 34,322 +0.01(+0.44%)
Jan 29, 2024 2.000 2.380 1.993 2.290 299,843 +0.34(+17.44%)
Jan 26, 2024 1.800 2.000 1.800 1.950 7,780 +0.02(+1.04%)
Jan 25, 2024 1.890 2.000 1.800 1.930 41,683 +0.00(+0.00%)
Jan 24, 2024 1.980 2.015 1.850 1.930 36,968 +0.00(+0.00%)
Jan 23, 2024 2.020 2.100 1.930 1.930 20,257 -0.03(-1.53%)
Jan 22, 2024 1.970 2.032 1.930 1.960 27,325 -0.02(-1.01%)
Jan 19, 2024 2.040 2.090 1.924 1.980 25,026 -0.08(-3.88%)
Jan 18, 2024 2.380 2.380 2.010 2.060 73,220 -0.21(-9.25%)
Jan 17, 2024 2.030 2.400 2.010 2.270 121,003 +0.23(+11.55%)
Jan 16, 2024 2.010 2.092 1.970 2.035 23,107 +0.04(+1.75%)
Jan 12, 2024 2.000 2.050 1.940 2.000 19,672 -0.03(-1.48%)
Jan 11, 2024 1.960 2.082 1.960 2.030 32,354 +0.03(+1.50%)
Jan 10, 2024 2.090 2.200 1.960 2.000 64,781 +0.00(+0.00%)
Jan 09, 2024 1.970 2.200 1.800 2.000 119,084 +0.08(+4.17%)
Jan 08, 2024 1.910 1.940 1.865 1.920 21,672 +0.01(+0.52%)
Jan 05, 2024 1.900 2.000 1.890 1.910 21,100 +0.02(+1.06%)
Jan 04, 2024 1.940 1.940 1.860 1.890 4,364 -0.03(-1.56%)
Jan 03, 2024 1.900 1.990 1.871 1.920 18,025 -0.05(-2.54%)
Jan 02, 2024 1.910 1.980 1.850 1.970 31,985 -0.02(-1.01%)
Dec 29, 2023 2.020 2.041 1.920 1.990 26,100 -0.04(-1.97%)
Dec 28, 2023 2.000 2.140 2.000 2.030 71,758 +0.03(+1.50%)
Dec 27, 2023 1.820 2.180 1.790 2.000 430,300 +0.22(+12.36%)
Dec 26, 2023 1.705 1.800 1.660 1.780 17,510 +0.08(+4.71%)
Dec 22, 2023 1.740 1.750 1.650 1.700 35,221 -0.03(-1.73%)
Dec 21, 2023 1.790 1.820 1.680 1.730 40,856 -0.04(-2.26%)
Dec 20, 2023 1.660 1.810 1.650 1.770 134,742 +0.10(+5.99%)
Dec 19, 2023 1.540 1.780 1.540 1.670 400,375 +0.13(+8.44%)
Dec 18, 2023 1.550 1.640 1.540 1.540 14,982 -0.01(-0.65%)
Dec 15, 2023 1.650 1.650 1.550 1.550 44,014 -0.03(-1.90%)
Dec 14, 2023 1.610 1.701 1.516 1.580 43,713 +0.01(+0.64%)
Dec 13, 2023 1.550 1.616 1.550 1.570 25,858 +0.00(+0.00%)
Dec 12, 2023 1.600 1.660 1.560 1.570 38,444 -0.09(-5.42%)
Dec 11, 2023 1.690 1.690 1.600 1.660 29,016 +0.07(+4.40%)
Dec 08, 2023 1.610 1.700 1.590 1.590 29,931 -0.06(-3.64%)
Dec 07, 2023 1.810 1.810 1.610 1.650 28,275 -0.04(-2.64%)
Dec 06, 2023 1.800 1.910 1.650 1.695 59,884 -0.15(-7.90%)
Dec 05, 2023 1.900 1.930 1.750 1.840 15,891 +0.03(+1.66%)
Dec 04, 2023 1.950 1.950 1.540 1.810 100,535 -0.12(-6.22%)
Dec 01, 2023 1.950 2.350 1.840 1.930 242,928 +0.09(+4.89%)
Nov 30, 2023 1.520 2.160 1.510 1.840 195,308 +0.32(+21.05%)
Nov 29, 2023 1.550 1.610 1.520 1.520 23,234 -0.06(-3.80%)
Nov 28, 2023 1.640 1.660 1.550 1.580 12,169 +0.00(+0.00%)
Nov 27, 2023 1.600 1.660 1.540 1.580 281,272 +0.02(+1.28%)
Nov 24, 2023 1.570 1.615 1.550 1.560 2,340 +0.00(+0.00%)
Nov 22, 2023 1.560 1.650 1.550 1.560 8,273 +0.01(+0.65%)
Nov 21, 2023 1.620 1.720 1.540 1.550 16,671 -0.01(-0.64%)
Nov 20, 2023 1.600 1.747 1.520 1.560 36,473 -0.01(-0.75%)
Nov 17, 2023 1.580 1.740 1.570 1.572 22,529 -0.03(-1.76%)
Nov 16, 2023 1.730 1.730 1.500 1.600 23,433 +0.06(+3.57%)
Nov 15, 2023 1.780 1.780 1.545 1.545 41,513 -0.16(-9.13%)
Nov 14, 2023 1.560 1.830 1.520 1.700 72,573 +0.24(+16.44%)
Nov 13, 2023 1.590 1.590 1.450 1.460 11,101 +0.01(+0.69%)
Nov 10, 2023 1.540 1.540 1.410 1.450 12,551 -0.05(-3.33%)
Nov 09, 2023 1.630 1.630 1.500 1.500 8,460 -0.10(-6.25%)
Nov 08, 2023 1.620 1.655 1.600 1.600 3,690 +0.01(+0.63%)
Nov 07, 2023 1.740 1.857 1.590 1.590 7,999 -0.16(-9.14%)
Nov 06, 2023 1.740 1.890 1.739 1.750 23,259 +0.06(+3.55%)
Nov 03, 2023 1.740 1.740 1.690 1.690 2,835 +0.01(+0.54%)
Nov 02, 2023 1.610 1.740 1.610 1.681 3,806 -0.05(-2.83%)
Nov 01, 2023 1.700 1.730 1.590 1.730 2,265 +0.02(+1.17%)
Oct 31, 2023 1.650 1.729 1.600 1.710 4,155 +0.10(+6.08%)
Oct 30, 2023 1.592 1.770 1.530 1.612 8,286 +0.10(+6.75%)
Oct 27, 2023 1.620 1.620 1.500 1.510 1,305 -0.05(-3.21%)
Oct 26, 2023 1.630 1.638 1.520 1.560 6,383 -0.03(-1.89%)
Oct 25, 2023 1.640 1.640 1.380 1.590 15,350 -0.05(-3.05%)
Oct 24, 2023 1.540 1.680 1.540 1.640 4,152 +0.03(+1.64%)
Oct 23, 2023 1.649 1.750 1.461 1.614 4,289 -0.01(-0.40%)
Oct 20, 2023 1.650 1.727 1.330 1.620 30,236 -0.09(-5.26%)
Oct 19, 2023 1.830 1.837 1.680 1.710 24,918 -0.06(-3.39%)
Oct 18, 2023 1.890 1.900 1.687 1.770 25,427 +0.09(+5.36%)
Oct 17, 2023 1.780 1.840 1.680 1.680 85,576 -0.16(-8.70%)
Oct 16, 2023 1.840 2.040 1.810 1.840 21,471 -0.04(-2.13%)
Oct 13, 2023 2.068 2.068 1.850 1.880 9,848 +0.00(+0.00%)
Oct 12, 2023 1.940 2.044 1.850 1.880 6,630 -0.09(-4.57%)
Oct 11, 2023 2.050 2.150 1.970 1.970 6,840 -0.14(-6.64%)
Oct 10, 2023 2.090 2.170 1.970 2.110 8,455 +0.07(+3.43%)
Oct 09, 2023 2.050 2.050 1.930 2.040 6,725 -0.07(-3.32%)
Oct 06, 2023 2.150 2.201 2.051 2.110 3,656 +0.04(+1.93%)
Oct 05, 2023 2.160 2.305 2.040 2.070 10,616 -0.12(-5.48%)
Oct 04, 2023 2.340 2.414 1.940 2.190 18,162 -0.02(-0.90%)
Oct 03, 2023 2.120 2.300 2.120 2.210 17,612 -0.18(-7.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.