Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	18.65	17.53	18.46	18.2	12900.0	18.2
2021-02-12	18.73	18.01	18.73	18.2	11200.0	18.2
2021-02-11	19.32	18.23	18.91	18.35	17900.0	18.35
2021-02-10	19.89	18.65	19.37	18.66	19200.0	18.66
2021-02-09	19.5	18.99	19.5	19.25	21300.0	19.25
2021-02-08	20.0	18.46	18.71	19.5	133600.0	19.5
2021-02-05	18.45	16.77	16.93	18.45	50800.0	18.45
2021-02-04	17.0	16.17	16.22	17.0	12500.0	17.0
2021-02-03	16.46	15.57	15.91	16.24	5900.0	16.24
2021-02-02	16.25	15.9	15.9	16.1	7800.0	16.1
2021-02-01	16.1	15.25	15.68	15.73	18300.0	15.73
2021-01-29	16.37	15.39	16.37	15.7	17200.0	15.7
2021-01-28	16.48	16.0	16.01	16.28	11500.0	16.28
2021-01-27	16.45	15.77	15.77	16.0	16700.0	16.0
2021-01-26	16.39	15.41	15.99	16.13	13200.0	16.13
2021-01-25	16.2	15.73	16.05	15.99	41100.0	15.99
2021-01-22	16.75	15.83	16.2	16.06	39000.0	16.06
2021-01-21	16.61	15.66	16.4	16.03	65400.0	16.03
2021-01-20	16.71	15.76	16.0	16.41	52400.0	16.41
2021-01-19	16.16	15.0	15.62	16.0	96300.0	16.0
2021-01-15	15.95	14.51	14.51	15.35	10200.0	15.35
2021-01-14	15.08	14.5	14.5	14.68	8600.0	14.68
2021-01-13	16.48	14.38	15.95	14.47	25500.0	14.47
2021-01-12	16.31	15.74	15.92	15.79	37600.0	15.79
2021-01-11	16.23	15.62	15.62	16.05	19000.0	16.05
2021-01-08	16.3	14.89	15.71	15.69	45800.0	15.69
2021-01-07	16.1	15.57	15.88	16.09	37200.0	16.09
2021-01-06	16.27	14.6	14.86	16.1	37300.0	16.1
2021-01-05	14.83	13.6	13.6	14.39	54500.0	14.39
2021-01-04	14.05	13.06	13.51	13.9	32300.0	13.9
2020-12-31	13.75	11.7	12.08	13.2	32500.0	13.2
2020-12-30	12.24	11.42	11.42	12.08	45800.0	12.08
2020-12-29	12.01	11.0	11.65	11.42	132400.0	11.42
2020-12-28	12.79	11.89	12.4	12.08	38200.0	12.08
2020-12-24	12.5	12.26	12.42	12.27	4500.0	12.27
2020-12-23	12.65	12.12	12.27	12.22	8500.0	12.22
2020-12-22	12.39	11.87	11.89	12.08	8700.0	12.08
2020-12-21	12.36	11.58	11.85	11.75	19500.0	11.75
2020-12-18	13.04	12.0	12.64	12.0	29400.0	12.0
2020-12-17	12.58	11.79	11.79	12.38	21000.0	12.38
2020-12-16	12.9	11.5	12.9	11.5	20500.0	11.5
2020-12-15	13.25	12.0	12.79	12.62	153900.0	12.62
2020-12-14	13.41	12.9	13.41	12.9	8500.0	12.9
2020-12-11	14.14	12.8	14.14	13.22	15400.0	13.22
2020-12-10	15.22	14.0	14.09	14.15	27900.0	14.15
2020-12-09	15.09	14.66	15.09	14.87	5900.0	14.87
2020-12-08	15.0	14.56	14.8	14.89	7400.0	14.89
2020-12-07	15.52	14.81	15.01	14.81	12000.0	14.81
2020-12-04	15.31	14.65	15.31	14.85	5500.0	14.85
2020-12-03	15.39	15.0	15.06	15.1	17100.0	15.1
2020-12-02	15.5	14.49	14.49	15.1	30600.0	15.1
2020-12-01	15.12	14.26	15.12	14.26	9600.0	14.26
2020-11-30	15.11	14.65	15.11	14.86	4900.0	14.86
2020-11-27	14.93	14.57	14.6	14.75	1700.0	14.75
2020-11-25	15.11	14.44	15.11	14.63	6400.0	14.63
2020-11-24	15.76	15.13	15.29	15.25	10100.0	15.25
2020-11-23	15.21	14.44	15.01	14.96	6500.0	14.96
2020-11-20	15.09	14.73	15.02	14.73	8900.0	14.73
2020-11-19	15.24	14.93	15.06	15.24	3000.0	15.24
2020-11-18	15.39	14.89	15.23	14.89	7700.0	14.89
2020-11-17	15.26	14.95	15.07	15.06	7500.0	15.06
2020-11-16	15.53	15.01	15.32	15.37	12500.0	15.37
2020-11-13	15.63	14.79	15.28	14.79	12200.0	14.79
2020-11-12	15.55	15.05	15.45	15.25	5800.0	15.25
2020-11-11	16.5	15.1	16.5	15.7	8500.0	15.7
2020-11-10	16.35	15.88	16.35	16.05	26000.0	16.05
2020-11-09	16.5	15.5	15.88	15.55	23500.0	15.55
2020-11-06	15.94	15.0	15.94	15.0	5600.0	15.0
2020-11-05	15.9	15.35	15.35	15.76	8400.0	15.76
2020-11-04	15.49	14.66	14.66	15.49	5800.0	15.49
2020-11-03	15.27	14.2	14.42	15.09	7800.0	15.09
2020-11-02	14.59	14.21	14.48	14.38	4900.0	14.38
2020-10-30	15.2	14.2	14.38	14.26	10000.0	14.26
2020-10-29	14.75	14.2	14.2	14.49	6000.0	14.49
2020-10-28	14.69	14.2	14.32	14.36	4300.0	14.36
2020-10-27	15.25	14.64	14.64	14.7	3700.0	14.7
2020-10-26	15.5	13.87	14.27	14.65	12200.0	14.65
2020-10-23	14.6	14.6	14.6	14.6	1700.0	14.6
2020-10-22	15.36	14.22	15.05	14.43	6100.0	14.43
2020-10-21	15.08	14.17	14.17	15.04	3200.0	15.04
2020-10-20	15.23	14.85	15.12	14.99	5200.0	14.99
2020-10-19	16.95	14.92	15.88	15.1	6300.0	15.1
2020-10-16	17.0	14.55	15.21	15.93	21100.0	15.93
2020-10-15	15.83	13.79	14.79	15.83	14100.0	15.83
2020-10-14	15.95	13.68	13.68	14.89	19200.0	14.89
2020-10-13	14.85	13.41	14.38	14.71	9300.0	14.71
2020-10-12	14.85	13.1	14.49	14.85	10200.0	14.85
2020-10-09	14.5	14.12	14.5	14.35	2200.0	14.35
2020-10-08	14.5	13.61	13.85	14.17	13000.0	14.17
2020-10-07	13.71	12.42	12.42	13.38	13300.0	13.38
2020-10-06	12.93	11.9	12.09	12.37	5600.0	12.37
2020-10-05	12.5	11.11	11.11	11.83	7100.0	11.83
2020-10-02	11.49	10.34	11.22	11.19	10300.0	11.19
2020-10-01	11.31	11.0	11.0	11.25	6600.0	11.25
2020-09-30	11.52	10.31	11.52	10.84	8600.0	10.84
2020-09-29	11.11	10.87	10.94	11.02	7000.0	11.02
2020-09-28	11.4	10.74	10.91	10.85	6800.0	10.85
2020-09-25	11.64	10.63	10.89	10.63	5500.0	10.63
2020-09-24	11.25	10.48	10.78	10.8	8800.0	10.8
2020-09-23	11.46	10.8	11.1	10.9	6000.0	10.9
2020-09-22	11.77	10.77	11.77	11.1	15800.0	11.1
2020-09-21	12.2	11.07	11.53	11.07	7900.0	11.07
2020-09-18	13.23	12.55	13.23	12.75	33900.0	12.75
2020-09-17	13.08	12.95	13.02	13.08	1700.0	13.08
2020-09-16	13.25	12.6	12.65	12.78	4400.0	12.78
2020-09-15	13.03	12.17	12.75	12.5	2700.0	12.5
2020-09-14	13.44	12.35	13.04	12.6	15500.0	12.6
2020-09-11	13.49	12.4	13.35	12.75	19700.0	12.75
2020-09-10	13.57	12.68	12.68	13.35	70700.0	13.35
2020-09-09	12.74	12.33	12.53	12.7	10900.0	12.7
2020-09-08	12.42	11.84	11.98	12.22	9600.0	12.22
2020-09-04	12.41	11.75	12.15	12.28	68600.0	12.28
2020-09-03	13.9	12.0	13.74	12.12	71800.0	12.12
2020-09-02	14.44	13.51	13.72	13.72	57300.0	13.72
2020-09-01	14.47	13.6	14.47	13.7	162700.0	13.7
2020-08-31	14.59	14.01	14.59	14.42	7300.0	14.42
2020-08-28	15.04	13.67	13.67	14.8	5400.0	14.8
2020-08-27	15.32	14.34	14.34	15.1	25400.0	15.1
2020-08-26	16.71	14.89	16.71	15.23	32700.0	15.23
2020-08-25	17.15	15.5	15.75	16.69	15600.0	16.69
2020-08-24	16.52	15.17	15.65	15.75	117200.0	15.75
2020-08-21	15.99	15.0	15.67	15.5	31700.0	15.5
2020-08-20	15.86	15.33	15.77	15.83	13500.0	15.83
2020-08-19	15.54	14.54	14.54	15.54	8400.0	15.54
2020-08-18	15.24	14.42	14.89	14.69	10100.0	14.69
2020-08-17	17.38	15.27	16.51	15.27	11600.0	15.27
2020-08-14	17.4	16.44	16.77	16.48	32100.0	16.48
2020-08-13	16.97	12.19	13.54	16.56	47600.0	16.56
2020-08-12	14.73	14.07	14.43	14.66	9800.0	14.66
2020-08-11	14.5	13.71	13.71	14.32	18300.0	14.32
2020-08-10	14.36	13.47	14.24	13.47	7400.0	13.47
2020-08-07	14.45	13.66	13.85	14.15	60300.0	14.15
2020-08-06	14.0	13.47	14.0	13.89	74900.0	13.89
2020-08-05	14.26	13.75	13.9	13.9	35700.0	13.9
2020-08-04	14.0	11.61	12.24	14.0	37200.0	14.0
2020-08-03	12.59	12.0	12.59	12.44	8600.0	12.44
2020-07-31	13.2	12.41	12.81	12.45	20800.0	12.45
2020-07-30	12.81	12.21	12.61	12.75	82100.0	12.75
2020-07-29	13.19	11.61	11.62	12.75	103300.0	12.75
2020-07-28	11.99	11.41	11.61	11.73	38800.0	11.73
2020-07-27	11.9	10.8	11.47	11.0	13000.0	11.0
2020-07-24	12.8	11.12	12.8	11.37	39300.0	11.37
2020-07-23	12.68	11.76	12.6	11.83	15300.0	11.83
2020-07-22	12.75	11.45	11.67	12.75	31800.0	12.75
2020-07-21	11.83	11.28	11.28	11.7	5900.0	11.7
2020-07-20	12.1	10.77	11.1	11.11	10300.0	11.11
2020-07-17	11.93	10.97	11.7	11.03	15400.0	11.03
2020-07-16	11.96	11.3	11.3	11.84	7100.0	11.84
2020-07-15	11.71	10.96	11.13	11.37	16500.0	11.37
2020-07-14	11.5	10.7	10.79	10.85	29200.0	10.85
2020-07-13	11.35	10.56	10.72	10.79	173800.0	10.79
2020-07-10	11.04	10.62	10.7	10.62	7500.0	10.62
2020-07-09	11.41	10.56	11.19	10.56	13500.0	10.56
2020-07-08	11.69	11.3	11.34	11.5	31400.0	11.5
2020-07-07	12.75	11.08	12.75	11.34	77600.0	11.34
2020-07-06	13.63	12.8	12.94	12.9	39100.0	12.9
2020-07-02	13.1	12.61	13.1	12.75	32300.0	12.75
2020-07-01	12.99	12.0	12.28	12.71	45800.0	12.71
2020-06-30	12.41	11.0	11.32	12.41	82500.0	12.41
2020-06-29	11.6	10.42	11.06	11.5	25300.0	11.5
2020-06-26	12.1	10.29	11.58	11.0	228600.0	11.0
2020-06-25	12.46	11.34	11.92	11.69	16700.0	11.69
2020-06-24	12.84	11.73	12.42	11.73	12700.0	11.73
2020-06-23	12.88	12.3	12.78	12.3	13500.0	12.3
2020-06-22	13.98	12.33	12.83	12.34	14900.0	12.34
2020-06-19	13.47	12.18	13.17	13.0	38900.0	13.0
2020-06-18	14.0	12.66	14.0	13.0	56900.0	13.0
2020-06-17	14.28	13.53	14.1	13.82	35600.0	13.82
2020-06-16	14.08	13.25	14.0	13.92	18900.0	13.92
2020-06-15	13.88	12.2	12.2	13.79	22000.0	13.79
2020-06-12	12.79	11.61	11.8	12.45	31900.0	12.45
2020-06-11	11.86	11.35	11.75	11.5	39900.0	11.5
2020-06-10	12.63	11.75	12.63	12.0	22800.0	12.0
2020-06-09	13.4	12.5	12.75	12.64	15700.0	12.64
2020-06-08	13.03	12.55	12.58	12.78	17700.0	12.78
2020-06-05	12.67	11.64	11.7	12.38	52500.0	12.38
2020-06-04	11.56	11.24	11.24	11.56	15300.0	11.56
2020-06-03	11.59	11.28	11.59	11.28	36000.0	11.28
2020-06-02	11.48	10.87	11.25	11.25	27400.0	11.25
2020-06-01	12.04	11.08	11.76	11.14	28900.0	11.14
2020-05-29	12.41	11.0	12.02	11.59	22900.0	11.59
2020-05-28	13.4	11.51	12.75	11.57	33000.0	11.57
2020-05-27	13.96	12.02	13.96	12.45	33900.0	12.45
2020-05-26	14.1	13.02	14.0	13.83	37900.0	13.83
2020-05-22	13.98	12.85	12.96	13.88	17800.0	13.88
2020-05-21	13.93	13.21	13.37	13.22	12100.0	13.22
2020-05-20	13.59	12.86	13.42	13.38	19000.0	13.38
2020-05-19	13.72	13.0	13.23	13.06	18900.0	13.06
2020-05-18	14.18	13.0	14.0	13.13	40800.0	13.13
2020-05-15	14.0	13.17	13.17	13.83	16400.0	13.83
2020-05-14	13.75	13.0	13.5	13.23	266000.0	13.23
2020-05-13	14.57	13.6	14.45	13.83	20600.0	13.83
2020-05-12	15.49	14.12	15.49	14.32	43000.0	14.32
2020-05-11	16.0	14.11	14.11	15.28	17700.0	15.28
2020-05-08	15.9	14.37	14.37	15.73	10700.0	15.73
2020-05-07	15.0	14.03	14.47	14.8	10000.0	14.8
2020-05-06	15.72	13.9	15.06	13.9	16200.0	13.9
2020-05-05	15.84	14.27	15.84	14.91	10500.0	14.91
2020-05-04	15.8	14.75	15.5	15.4	11400.0	15.4
2020-05-01	15.94	15.5	15.51	15.62	34800.0	15.62
2020-04-30	16.13	15.5	16.13	15.6	19200.0	15.6
2020-04-29	16.94	15.91	16.21	16.7	17300.0	16.7
2020-04-28	16.22	15.5	15.64	15.69	13300.0	15.69
2020-04-27	16.95	15.5	16.29	15.54	25000.0	15.54
2020-04-24	15.96	14.47	14.47	15.96	12300.0	15.96
2020-04-23	15.99	14.16	15.97	15.12	31900.0	15.12
2020-04-22	16.0	14.16	15.93	14.52	24000.0	14.52
2020-04-21	15.93	15.0	15.01	15.21	16600.0	15.21
2020-04-20	15.75	13.93	14.4	15.15	15700.0	15.15
2020-04-17	14.95	13.55	14.14	14.22	54900.0	14.22
2020-04-16	14.74	13.55	14.43	13.7	43900.0	13.7
2020-04-15	15.66	14.21	14.55	14.44	12000.0	14.44
2020-04-14	16.05	14.0	14.59	15.08	27000.0	15.08
2020-04-13	14.84	14.0	14.38	14.13	9400.0	14.13
2020-04-09	15.08	13.07	13.8	15.0	19700.0	15.0
2020-04-08	14.77	13.15	13.69	13.46	45000.0	13.46
2020-04-07	14.63	12.9	14.63	13.03	26800.0	13.03
2020-04-06	14.67	13.15	13.6	13.5	34000.0	13.5
2020-04-03	13.52	11.4	12.75	12.81	32200.0	12.81
2020-04-02	15.43	12.6	14.48	12.75	24900.0	12.75
2020-04-01	17.17	14.36	15.63	14.42	46100.0	14.42
2020-03-31	16.67	14.0	14.15	15.94	34500.0	15.94
2020-03-30	14.75	13.13	13.13	14.43	24200.0	14.43
2020-03-27	18.36	13.11	17.08	13.12	32100.0	13.12
2020-03-26	17.99	12.11	12.84	17.45	58500.0	17.45
2020-03-25	15.03	11.85	13.44	12.7	66300.0	12.7
2020-03-24	15.68	12.64	15.68	13.44	31400.0	13.44
2020-03-23	16.33	13.42	15.97	14.82	41200.0	14.82
2020-03-20	16.17	12.34	15.39	15.9	130600.0	15.9
2020-03-19	17.78	13.53	15.95	15.32	41100.0	15.32
2020-03-18	20.7	14.22	19.0	16.07	70100.0	16.07
2020-03-17	20.82	12.64	13.07	20.82	79800.0	20.82
2020-03-16	18.3	12.23	17.49	12.72	77200.0	12.72
2020-03-13	18.92	15.54	17.74	18.7	69100.0	18.7
2020-03-12	18.64	15.15	18.16	16.88	37400.0	16.88
2020-03-11	22.11	18.81	22.05	19.56	110500.0	19.56
2020-03-10	22.91	21.14	21.14	22.68	47100.0	22.68
2020-03-09	20.97	18.43	20.03	20.48	52200.0	20.48
2020-03-06	22.99	19.64	20.72	21.39	92400.0	21.39
2020-03-05	20.96	18.28	18.28	20.72	38500.0	20.72
2020-03-04	18.82	17.2	17.5	18.69	33300.0	18.69
2020-03-03	19.02	17.03	18.43	17.28	193600.0	17.28
2020-03-02	19.0	16.86	17.42	18.45	67100.0	18.45
2020-02-28	19.16	16.06	18.29	17.08	169900.0	17.08
2020-02-27	19.22	17.5	18.0	18.74	49100.0	18.74
2020-02-26	18.39	15.7	16.46	17.85	51900.0	17.85
2020-02-25	17.36	15.65	17.36	16.33	113200.0	16.33
2020-02-24	18.08	17.05	17.37	17.26	49300.0	17.26
2020-02-21	18.47	17.05	18.44	17.82	70800.0	17.82
2020-02-20	19.12	17.75	19.08	18.38	42600.0	18.38
2020-02-19	20.56	18.26	19.32	19.2	68300.0	19.2
2020-02-18	21.2	19.02	21.2	19.22	65200.0	19.22

名前	Exagen Inc. Common Stock
ティッカー	XGN
国	United States
上場年	2019.0
セクター	Health Care

Exagen Inc. Common Stockのデータ

Exagen Inc. Common Stockの基本情報

Exagen Inc. Common Stockの過去1年の値動き