XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.79	45.82	45.66	45.70	45.70	-0.40%	72,451
Aug 14, 2025	46.03	46.03	45.85	45.88	45.88	-0.50%	68,592
Aug 13, 2025	46.07	46.15	46.04	46.11	46.11	0.59%	76,480
Aug 12, 2025	45.83	45.86	45.74	45.84	45.84	-0.24%	62,771
Aug 11, 2025	45.96	46.05	45.93	45.95	45.95	0.09%	49,594
Aug 8, 2025	45.92	45.94	45.89	45.91	45.91	-0.37%	52,306
Aug 7, 2025	46.09	46.19	46.04	46.08	46.08	-0.03%	73,494
Aug 6, 2025	46.08	46.15	45.80	46.10	46.10	-0.29%	136,417
Aug 5, 2025	46.11	46.28	46.09	46.23	46.23	0.09%	68,704
Aug 4, 2025	46.19	46.22	46.06	46.19	46.19	0.22%	57,019
Aug 1, 2025	45.97	46.13	45.96	46.09	46.09	0.85%	60,788
Jul 31, 2025	45.76	45.84	45.68	45.70	45.54	0.12%	145,024
Jul 30, 2025	45.64	45.75	45.59	45.65	45.48	-0.40%	53,966
Jul 29, 2025	45.50	45.85	45.48	45.83	45.67	0.95%	83,695
Jul 28, 2025	45.43	45.48	45.38	45.40	45.24	-0.33%	71,515
Jul 25, 2025	45.38	45.55	45.35	45.55	45.39	0.35%	68,373
Jul 24, 2025	45.27	45.47	45.27	45.39	45.23	-0.09%	69,937
Jul 23, 2025	45.50	45.51	45.40	45.43	45.27	-0.44%	270,651
Jul 22, 2025	45.48	45.70	45.48	45.63	45.47	0.37%	55,511
Jul 21, 2025	45.54	45.59	45.44	45.46	45.30	0.53%	77,135
Jul 18, 2025	45.21	45.26	45.16	45.22	45.06	0.30%	208,056
Jul 17, 2025	45.15	45.21	45.05	45.09	44.92	-0.01%	131,395
Jul 16, 2025	45.11	45.21	44.89	45.09	44.93	0.22%	155,889
Jul 15, 2025	45.28	45.31	44.96	44.99	44.83	-0.55%	131,786
Jul 14, 2025	45.23	45.32	45.14	45.24	45.08	-0.04%	62,699
Jul 11, 2025	45.36	45.40	45.24	45.26	45.10	-0.75%	43,442
Jul 10, 2025	45.56	45.65	45.49	45.60	45.44	-0.04%	42,957
Jul 9, 2025	45.40	45.63	45.39	45.62	45.46	0.71%	118,484
Jul 8, 2025	45.19	45.31	45.15	45.30	45.14	-0.15%	48,288
Jul 7, 2025	45.48	45.48	45.30	45.37	45.21	-0.53%	97,430
Jul 3, 2025	45.66	45.69	45.56	45.61	45.45	-0.35%	64,222
Jul 2, 2025	45.72	45.78	45.68	45.77	45.61	-0.41%	93,669
Jul 1, 2025	46.02	46.04	45.84	45.96	45.80	-0.43%	68,762
Jun 30, 2025	46.02	46.20	45.95	46.16	45.82	0.59%	83,336
Jun 27, 2025	45.94	46.12	45.86	45.89	45.56	-0.37%	111,029
Jun 26, 2025	45.98	46.06	45.86	46.06	45.73	0.37%	80,316
Jun 25, 2025	45.77	45.91	45.69	45.89	45.56	0.07%	54,954
Jun 24, 2025	45.60	45.91	45.59	45.86	45.53	0.42%	151,490
Jun 23, 2025	45.67	45.87	45.63	45.67	45.34	0.37%	144,673
Jun 20, 2025	45.38	45.59	45.31	45.50	45.17	0.02%	96,589
Jun 18, 2025	45.60	45.67	45.42	45.49	45.16	0.02%	89,809
Jun 17, 2025	45.33	45.49	45.24	45.48	45.15	0.78%	540,202
Jun 16, 2025	45.29	45.44	45.13	45.13	44.80	-0.55%	994,418
Jun 13, 2025	46.06	46.06	45.21	45.38	45.05	-0.61%	125,227
Jun 12, 2025	45.61	45.66	45.51	45.66	45.33	0.75%	156,500
Jun 11, 2025	45.25	45.37	45.16	45.32	44.99	0.42%	72,825
Jun 10, 2025	45.25	45.25	45.05	45.13	44.80	0.27%	206,729
Jun 9, 2025	44.90	45.09	44.89	45.01	44.68	0.16%	266,374
Jun 6, 2025	45.11	45.13	44.92	44.94	44.61	-0.99%	59,739
Jun 5, 2025	45.51	45.58	45.36	45.39	45.06	-0.18%	223,923