Premium
Exagen Inc (XGN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 25.1256281407 | 3.98 | 5.09 | 3.86 | 51034 | 4.01788242 | CS |
| 4 | 1.65 | 49.5495495495 | 3.33 | 5.09 | 2.76 | 139553 | 3.73680035 | CS |
| 12 | 2.23 | 81.0909090909 | 2.75 | 6.21 | 2.62 | 159039 | 4.28158971 | CS |
| 26 | 3.12 | 167.741935484 | 1.86 | 6.21 | 1.78 | 97020 | 3.89679801 | CS |
| 52 | 2.87 | 136.018957346 | 2.11 | 6.21 | 1.3003 | 66311 | 3.32522914 | CS |
| 156 | -3.76 | -43.0205949657 | 8.74 | 9.44 | 1.3003 | 49114 | 3.58523006 | CS |
| 260 | -16.1 | -76.375711575 | 21.08 | 26.96 | 1.3003 | 47852 | 7.87403048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.0199999 | 1.14 | 29.38 | 4.48 | 5.35 | 4.3316 | 1059131 |
| 1738625700 | 3.88 | -0.12 | -3.00 | 3.8699 | 4.1199 | 3.86 | 45654 |
| 1738366500 | 4 | -0.1 | -2.44 | 4.09 | 4.26 | 4 | 74380 |
| 1738280100 | 4.1 | 0.03 | 0.74 | 4.14 | 4.17 | 3.9901 | 36544 |
| 1738193700 | 4.07 | 0.01 | 0.25 | 4.07 | 4.19 | 3.98 | 47166 |
| 1738107300 | 4.0599999 | 0.02 | 0.50 | 3.98 | 4.11 | 3.8731 | 51425 |
| 1738020900 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.16 | 3.91 | 94361 |
| 1737761700 | 4 | -0.04 | -0.99 | 3.95 | 4.1768 | 3.86 | 238588 |
| 1737675300 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737588900 | 4.04 | 0.03 | 0.75 | 4.07 | 4.17 | 3.8628 | 84386 |
| 1737502500 | 4.01 | 0.02 | 0.50 | 4.0679999 | 4.2 | 3.72 | 168617 |
| 1737156900 | 3.99 | 0.93 | 30.39 | 3.08 | 4.09 | 3.0400999 | 815265 |
| 1737070500 | 3.06 | -0.06 | -1.92 | 3.12 | 3.12 | 3 | 58361 |
| 1736984100 | 3.12 | 0.12 | 4.00 | 3.0299999 | 3.16 | 2.7599999 | 95528 |
| 1736897700 | 3 | -0.12 | -3.85 | 3.12 | 3.24 | 2.92 | 240154 |
| 1736811300 | 3.12 | -0.05 | -1.58 | 3.17 | 3.3003999 | 3.02 | 79519 |
| 1736552100 | 3.17 | -0.12 | -3.65 | 3.27 | 3.31 | 3.05 | 51597 |
| 1736379300 | 3.29 | 0.02 | 0.61 | 3.27 | 3.415 | 3.2 | 77363 |
| 1736292900 | 3.27 | -0.12 | -3.54 | 3.33 | 3.39 | 3.19 | 113501 |
| 1736206500 | 3.39 | -0.19 | -5.31 | 3.52 | 3.73 | 3.32 | 163045 |
| 1735947300 | 3.58 | 0.49 | 15.86 | 3.106 | 3.98 | 3 | 449648 |
| 1735860900 | 3.09 | -1.01 | -24.63 | 4.09 | 4.2785 | 3 | 724896 |
| 1735688100 | 4.1 | -0.18 | -4.21 | 4.22 | 4.44 | 3.95 | 93120 |
| 1735601700 | 4.28 | -0.43 | -9.13 | 4.75 | 4.9883 | 4.09 | 145428 |
| 1735342500 | 4.71 | -0.33 | -6.55 | 4.985 | 5.195 | 4.5599999 | 101586 |
| 1735256100 | 5.04 | 0.02 | 0.40 | 5.0599999 | 5.39 | 4.6973 | 127480 |
| 1735077840 | 5.0199999 | 0.07 | 1.41 | 5.1 | 5.3 | 4.68 | 65825 |
| 1734996900 | 4.95 | -0.2 | -3.88 | 5.19 | 5.41 | 4.785 | 88234 |
| 1734737700 | 5.15 | 0.44 | 9.34 | 4.8824 | 5.18 | 4.72 | 75487 |
| 1734651300 | 4.71 | -0.81 | -14.67 | 5.572 | 5.61 | 4.71 | 161402 |
| 1734564900 | 5.5199999 | -0.28 | -4.83 | 5.94 | 5.96 | 5.35 | 221591 |
| 1734478500 | 5.8 | -0.2 | -3.33 | 6.07 | 6.12 | 5.6 | 181109 |
| 1734392100 | 6 | 0.23 | 3.90 | 6.18 | 6.1878 | 5.8446 | 279716 |
| 1734132900 | 5.775 | 0.04 | 0.79 | 5.9765 | 6.19 | 5.73 | 228266 |
| 1734046500 | 5.73 | 0.62 | 12.02 | 5.4928 | 6.21 | 5.21 | 630151 |
| 1733960100 | 5.115 | 0.89 | 20.92 | 4.6 | 5.25 | 4.23 | 425712 |
| 1733873700 | 4.23 | -0.19 | -4.30 | 4.4314 | 4.5754 | 4.23 | 54430 |
| 1733787300 | 4.42 | -0.13 | -2.86 | 4.67 | 4.7295 | 4.4 | 58281 |
| 1733528100 | 4.55 | 0.13 | 2.94 | 4.49 | 4.71 | 4.49 | 51586 |
| 1733441700 | 4.42 | -0.07 | -1.56 | 4.5117 | 4.6899 | 4.42 | 23583 |
| 1733355300 | 4.49 | -0.21 | -4.47 | 4.5683 | 4.8318 | 4.48 | 114584 |
| 1733268900 | 4.7 | 0.51 | 12.17 | 4.4346 | 4.95 | 4.3 | 215100 |
| 1733182500 | 4.19 | 0.19 | 4.75 | 4.175 | 4.22 | 3.89 | 82606 |
| 1732917840 | 3.9999 | 0.16 | 4.16 | 3.7201 | 4 | 3.7201 | 14817 |
| 1732750500 | 3.84 | -0.1 | -2.54 | 3.97 | 3.97 | 3.8024 | 22535 |
| 1732664100 | 3.94 | -0.11 | -2.72 | 4.1986 | 4.2615 | 3.9 | 46519 |
| 1732577700 | 4.05 | -0.05 | -1.22 | 4.21 | 4.3681 | 4.0199999 | 53494 |
| 1732318500 | 4.1 | 0.18 | 4.59 | 3.9115 | 4.42 | 3.9115 | 119569 |
| 1732232100 | 3.92 | -0.28 | -6.67 | 4.72 | 4.83 | 3.85 | 147054 |
| 1732145700 | 4.2 | 0.67 | 18.98 | 3.79 | 4.23 | 3.3 | 764857 |
| 1732059300 | 3.53 | 0.53 | 17.67 | 2.98 | 3.55 | 2.98 | 91707 |
| 1731972900 | 3 | 0.02 | 0.67 | 3.06 | 3.08 | 2.7799999 | 45941 |
| 1731713700 | 2.98 | 0.08 | 2.76 | 2.92 | 3.084 | 2.77 | 41585 |
| 1731627300 | 2.9 | 0.15 | 5.45 | 2.7381 | 2.9399 | 2.73 | 32715 |
| 1731540900 | 2.75 | -0.04 | -1.43 | 2.97 | 2.97 | 2.7 | 28430 |
| 1731454500 | 2.79 | -0.18 | -6.06 | 2.75 | 2.8806 | 2.62 | 43626 |
| 1731368100 | 2.97 | 0.12 | 4.21 | 2.87 | 3.1 | 2.8543 | 46549 |
| 1731108900 | 2.85 | 0.25 | 9.62 | 2.63 | 2.9 | 2.63 | 20866 |
| 1731022500 | 2.6 | 0.08 | 3.05 | 2.43 | 2.69 | 2.43 | 25564 |
| 1730936100 | 2.523 | 0.06 | 2.56 | 2.38 | 2.523 | 2.38 | 5584 |
| 1730849700 | 2.46 | -0.01 | -0.40 | 2.47 | 2.58 | 2.45 | 8100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
