XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	45.83	45.84	45.43	45.44	45.44	-0.87%	62,861
May 7, 2025	45.81	45.93	45.79	45.84	45.84	0.35%	38,086
May 6, 2025	45.50	45.69	45.43	45.68	45.68	0.20%	62,456
May 5, 2025	45.66	45.66	45.44	45.59	45.59	-0.31%	40,159
May 2, 2025	45.78	45.83	45.63	45.73	45.73	-0.74%	79,062
May 1, 2025	46.39	46.39	45.96	46.07	46.07	-0.82%	81,792
Apr 30, 2025	46.48	46.57	46.38	46.45	46.29	-0.15%	124,310
Apr 29, 2025	46.29	46.54	46.29	46.52	46.36	0.48%	35,655
Apr 28, 2025	46.03	46.32	46.03	46.30	46.14	0.41%	56,590
Apr 25, 2025	46.08	46.12	45.98	46.11	45.95	0.59%	107,640
Apr 24, 2025	45.77	45.88	45.70	45.84	45.68	0.68%	48,047
Apr 23, 2025	45.98	46.05	45.47	45.53	45.38	0.42%	111,773
Apr 22, 2025	45.44	45.46	45.31	45.34	45.19	0.31%	50,192
Apr 21, 2025	45.43	45.60	45.19	45.20	45.05	-1.03%	393,870
Apr 17, 2025	45.79	45.83	45.57	45.67	45.51	-0.52%	1,088,949
Apr 16, 2025	45.62	45.93	45.59	45.91	45.75	0.53%	44,560
Apr 15, 2025	45.47	45.77	45.47	45.67	45.51	0.36%	67,812
Apr 14, 2025	45.41	45.57	45.25	45.51	45.35	0.72%	29,968
Apr 11, 2025	44.96	45.22	44.57	45.18	45.03	-0.24%	45,699
Apr 10, 2025	45.63	45.78	45.25	45.29	45.14	-1.05%	69,744
Apr 9, 2025	45.42	45.77	45.05	45.77	45.61	-0.17%	62,603
Apr 8, 2025	46.03	46.39	45.79	45.85	45.69	-1.25%	97,434
Apr 7, 2025	47.06	47.12	46.32	46.43	46.27	-1.59%	1,342,165
Apr 4, 2025	47.61	47.82	47.18	47.18	47.02	0.30%	865,995
Apr 3, 2025	47.12	47.26	47.00	47.04	46.88	0.99%	107,779
Apr 2, 2025	46.90	46.90	46.40	46.58	46.42	-0.13%	68,627
Apr 1, 2025	46.54	46.78	46.54	46.64	46.48	0.15%	73,313
Mar 31, 2025	46.66	46.66	46.38	46.57	46.25	0.45%	145,126
Mar 28, 2025	46.18	46.40	46.18	46.36	46.04	1.00%	58,208
Mar 27, 2025	45.88	45.91	45.80	45.90	45.59	-0.15%	48,473
Mar 26, 2025	45.99	46.06	45.91	45.97	45.65	-0.35%	106,390
Mar 25, 2025	46.04	46.20	46.02	46.13	45.81	0.15%	132,115
Mar 24, 2025	46.24	46.24	46.05	46.06	45.74	-0.78%	134,905
Mar 21, 2025	46.59	46.59	46.39	46.42	46.10	-0.21%	115,862
Mar 20, 2025	46.79	46.79	46.45	46.52	46.20	0.19%	71,414
Mar 19, 2025	46.20	46.43	46.15	46.43	46.11	0.35%	101,061
Mar 18, 2025	46.09	46.36	46.09	46.27	45.95	0.15%	261,512
Mar 17, 2025	46.25	46.39	46.16	46.20	45.88	0.20%	92,189
Mar 14, 2025	46.09	46.22	46.06	46.11	45.79	-0.41%	505,081
Mar 13, 2025	45.94	46.32	45.91	46.30	45.98	0.56%	141,990
Mar 12, 2025	46.05	46.18	46.01	46.04	45.72	-0.39%	121,786
Mar 11, 2025	46.43	46.58	46.16	46.22	45.90	-0.52%	124,140
Mar 10, 2025	46.37	46.57	46.36	46.46	46.14	0.87%	109,758
Mar 7, 2025	46.42	46.42	46.00	46.06	45.74	-0.15%	551,600
Mar 6, 2025	46.25	46.25	45.93	46.13	45.81	-0.22%	176,194
Mar 5, 2025	46.55	46.61	46.19	46.23	45.91	-0.58%	398,012
Mar 4, 2025	46.82	46.94	46.45	46.50	46.18	-0.62%	159,424
Mar 3, 2025	46.46	46.82	46.41	46.79	46.47	0.30%	571,313
Feb 28, 2025	46.50	46.74	46.39	46.65	46.24	0.58%	466,198
Feb 27, 2025	46.26	46.40	46.23	46.38	45.97	-0.19%	3,861,996