Italia markets closed

Exagen Inc. (XGN)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,5700+0,1700 (+12,14%)
Alla chiusura: 04:00PM EDT
1,5800 +0,01 (+0,64%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,40001,58001,38001,57001,570088.500
09 mag 20241,40001,41001,37001,41001,410015.200
08 mag 20241,37001,40001,35001,40001,400010.800
07 mag 20241,38001,42001,36001,36001,360022.800
06 mag 20241,40001,41001,38001,38001,380014.800
03 mag 20241,38001,42001,36101,40001,400010.400
02 mag 20241,35001,40001,35001,38501,385016.700
01 mag 20241,31901,40001,31901,36001,360023.700
30 apr 20241,41001,41001,34401,38501,38507.700
29 apr 20241,41101,42001,35001,41001,410010.100
26 apr 20241,41001,41301,38501,41201,41203.500
25 apr 20241,35801,41001,35801,41001,410017.200
24 apr 20241,37001,41001,37001,38001,38002.600
23 apr 20241,41001,41001,36001,40001,400011.200
22 apr 20241,38001,42001,33001,40001,40006.100
19 apr 20241,42001,43001,35001,37001,37006.600
18 apr 20241,40001,45001,36301,42901,42908.500
17 apr 20241,43001,45001,39801,40001,40003.800
16 apr 20241,43001,44501,30001,43601,436069.400
15 apr 20241,42001,47001,42001,43001,430019.400
12 apr 20241,48001,53801,45001,48001,480020.700
11 apr 20241,50001,51001,43601,48501,485022.200
10 apr 20241,49001,51001,45001,47001,470010.600
09 apr 20241,46001,54301,45001,50001,500023.200
08 apr 20241,51001,52501,42901,48601,486020.700
05 apr 20241,47001,52601,42001,50001,500022.000
04 apr 20241,58001,60001,42001,52001,520052.200
03 apr 20241,48001,58001,48001,55001,550020.300
02 apr 20241,48001,55001,48001,51001,510045.200
01 apr 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 gen 20242,26002,38002,14002,15002,150026.300
30 gen 20242,33002,38902,26002,30002,300034.300
29 gen 20242,00002,38001,99302,29002,2900299.800
26 gen 20241,80002,00001,80001,95001,95007.800
25 gen 20241,89002,00001,80001,93001,930041.700
24 gen 20241,98002,01501,85001,93001,930037.000
23 gen 20242,02002,10001,93001,93001,930020.300
22 gen 20241,97002,03201,93001,96001,960027.300
19 gen 20242,04002,09001,92401,98001,980025.000
18 gen 20242,38002,38002,01002,06002,060073.200
17 gen 20242,03002,40002,01002,27002,2700122.800
16 gen 20242,01002,09201,97002,03502,035023.100
12 gen 20242,00002,05001,94002,00002,000019.700
11 gen 20241,96002,08201,96002,03002,030032.400
10 gen 20242,09002,20001,96002,00002,000064.800
09 gen 20241,97002,20001,80002,00002,0000119.100
08 gen 20241,91001,94001,86501,92001,920021.700
05 gen 20241,90002,00001,89001,91001,910021.000
04 gen 20241,94001,94001,86001,89001,89004.400
03 gen 20241,90001,99001,87101,92001,920018.000
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...