XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.94	46.12	45.86	45.89	45.89	-0.37%	110,799
Jun 26, 2025	45.98	46.06	45.86	46.06	46.06	0.37%	80,316
Jun 25, 2025	45.77	45.91	45.69	45.89	45.89	0.07%	54,954
Jun 24, 2025	45.60	45.91	45.59	45.86	45.86	0.42%	151,490
Jun 23, 2025	45.67	45.87	45.63	45.67	45.67	0.37%	144,673
Jun 20, 2025	45.38	45.59	45.31	45.50	45.50	0.02%	96,589
Jun 18, 2025	45.60	45.67	45.42	45.49	45.49	0.02%	89,809
Jun 17, 2025	45.33	45.49	45.24	45.48	45.48	0.78%	540,202
Jun 16, 2025	45.29	45.44	45.13	45.13	45.13	-0.55%	994,418
Jun 13, 2025	46.06	46.06	45.21	45.38	45.38	-0.61%	125,227
Jun 12, 2025	45.61	45.66	45.51	45.66	45.66	0.75%	156,500
Jun 11, 2025	45.25	45.37	45.16	45.32	45.32	0.42%	72,825
Jun 10, 2025	45.25	45.25	45.05	45.13	45.13	0.27%	206,729
Jun 9, 2025	44.90	45.09	44.89	45.01	45.01	0.16%	266,374
Jun 6, 2025	45.11	45.13	44.92	44.94	44.94	-0.99%	59,739
Jun 5, 2025	45.51	45.58	45.36	45.39	45.39	-0.18%	223,923
Jun 4, 2025	45.24	45.53	45.19	45.47	45.47	1.11%	163,554
Jun 3, 2025	45.12	45.21	44.92	44.97	44.97	-0.16%	153,579
Jun 2, 2025	45.08	45.16	44.93	45.04	45.04	-0.81%	138,861
May 30, 2025	45.30	45.46	45.28	45.41	45.26	0.24%	238,339
May 29, 2025	45.14	45.36	45.14	45.30	45.15	0.59%	201,638
May 28, 2025	45.08	45.10	44.94	45.04	44.89	-0.32%	478,419
May 27, 2025	45.04	45.25	44.96	45.18	45.04	0.74%	275,489
May 23, 2025	44.91	44.91	44.78	44.85	44.71	0.29%	265,582
May 22, 2025	44.46	44.73	44.38	44.72	44.58	0.40%	242,101
May 21, 2025	44.76	44.86	44.48	44.54	44.40	-1.07%	761,860
May 20, 2025	44.98	45.06	44.86	45.02	44.88	-0.29%	2,647,779
May 19, 2025	44.85	45.17	44.84	45.15	45.01	-0.18%	649,029
May 16, 2025	45.41	45.42	45.21	45.23	45.09	0.16%	60,964
May 15, 2025	45.02	45.21	44.96	45.16	45.02	0.69%	204,623
May 14, 2025	45.03	45.03	44.81	44.85	44.71	-0.44%	69,004
May 13, 2025	45.18	45.19	44.95	45.05	44.91	-0.22%	67,918
May 12, 2025	45.18	45.31	45.15	45.15	45.01	-0.73%	80,499
May 9, 2025	45.52	45.60	45.46	45.48	45.33	0.09%	299,944
May 8, 2025	45.83	45.84	45.43	45.44	45.29	-0.87%	62,861
May 7, 2025	45.81	45.93	45.79	45.84	45.69	0.35%	38,086
May 6, 2025	45.50	45.69	45.43	45.68	45.53	0.20%	62,456
May 5, 2025	45.66	45.66	45.44	45.59	45.44	-0.31%	40,159
May 2, 2025	45.78	45.83	45.63	45.73	45.58	-0.74%	79,062
May 1, 2025	46.39	46.39	45.96	46.07	45.92	-0.82%	81,792
Apr 30, 2025	46.48	46.57	46.38	46.45	46.14	-0.15%	124,310
Apr 29, 2025	46.29	46.54	46.29	46.52	46.21	0.48%	35,655
Apr 28, 2025	46.03	46.32	46.03	46.30	45.99	0.41%	56,590
Apr 25, 2025	46.08	46.12	45.98	46.11	45.81	0.59%	107,640
Apr 24, 2025	45.77	45.88	45.70	45.84	45.54	0.68%	48,047
Apr 23, 2025	45.98	46.05	45.47	45.53	45.23	0.42%	111,773
Apr 22, 2025	45.44	45.46	45.31	45.34	45.04	0.31%	50,192
Apr 21, 2025	45.43	45.60	45.19	45.20	44.90	-1.03%	393,870
Apr 17, 2025	45.79	45.83	45.57	45.67	45.37	-0.52%	1,088,949
Apr 16, 2025	45.62	45.93	45.59	45.91	45.61	0.53%	44,560