XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	45.73	45.78	45.65	45.71	45.71	0.11%	25,650
Nov 21, 2024	45.82	45.82	45.60	45.66	45.66	-0.07%	9,091
Nov 20, 2024	45.61	45.80	45.61	45.69	45.69	-0.21%	447,305
Nov 19, 2024	45.84	45.89	45.79	45.79	45.79	0.23%	13,231
Nov 18, 2024	45.49	45.70	45.41	45.68	45.68	0.24%	20,732
Nov 15, 2024	45.42	45.74	45.36	45.57	45.57	-0.09%	254,356
Nov 14, 2024	45.65	45.80	45.56	45.61	45.61	0.20%	40,193
Nov 13, 2024	45.92	45.92	45.46	45.52	45.52	-0.20%	20,313
Nov 12, 2024	45.89	45.95	45.57	45.61	45.61	-1.04%	27,393
Nov 11, 2024	46.08	46.10	45.97	46.09	46.09	-0.26%	18,964
Nov 8, 2024	46.13	46.30	46.10	46.21	46.21	0.48%	26,770
Nov 7, 2024	45.72	46.04	45.70	45.99	45.99	1.03%	545,439
Nov 6, 2024	45.34	45.58	45.33	45.52	45.52	-1.41%	86,757
Nov 5, 2024	46.04	46.28	45.88	46.17	46.17	0.10%	98,288
Nov 4, 2024	46.15	47.59	45.99	46.13	46.13	-0.03%	197,471
Nov 1, 2024	46.20	46.20	45.51	46.14	46.14	-0.28%	6,378
Oct 31, 2024	46.20	46.36	46.09	46.27	46.11	0.04%	12,562
Oct 30, 2024	46.55	46.55	46.25	46.25	46.09	-0.08%	32,390
Oct 29, 2024	46.02	46.29	45.96	46.29	46.13	0.02%	27,963
Oct 28, 2024	46.37	46.37	46.18	46.28	46.12	-0.23%	17,494
Oct 25, 2024	46.62	46.64	46.36	46.39	46.22	-0.35%	10,650
Oct 24, 2024	46.42	46.62	46.38	46.55	46.38	0.32%	16,457
Oct 23, 2024	46.31	46.44	46.30	46.40	46.24	-0.26%	9,924
Oct 22, 2024	46.60	46.60	46.45	46.52	46.35	-0.09%	6,784
Oct 21, 2024	46.79	46.79	46.53	46.56	46.39	-1.04%	9,645
Oct 18, 2024	47.06	47.11	47.04	47.05	46.88	0.11%	15,528
Oct 17, 2024	47.04	47.04	46.94	47.00	46.83	-0.78%	5,891
Oct 16, 2024	47.42	47.45	47.33	47.37	47.20	0.15%	2,891
Oct 15, 2024	47.18	47.30	47.17	47.30	47.13	0.87%	6,008
Oct 14, 2024	46.74	47.83	46.74	46.89	46.72	-0.23%	11,812
Oct 11, 2024	46.92	47.07	46.91	47.00	46.83	-0.11%	9,699
Oct 10, 2024	47.03	47.05	46.87	47.05	46.88	-0.11%	23,226
Oct 9, 2024	47.20	47.24	47.06	47.10	46.93	-0.40%	9,566
Oct 8, 2024	47.14	47.29	47.13	47.29	47.12	0.11%	8,122
Oct 7, 2024	47.33	47.33	47.24	47.24	47.07	-0.53%	9,821
Oct 4, 2024	47.55	47.63	47.46	47.49	47.32	-1.06%	13,406
Oct 3, 2024	48.17	48.17	47.99	48.00	47.83	-0.54%	10,684
Oct 2, 2024	48.14	48.27	48.13	48.26	48.09	-0.43%	6,770
Oct 1, 2024	48.55	48.69	48.45	48.47	48.30	0.12%	7,530
Sep 30, 2024	48.56	48.57	48.34	48.41	48.08	-0.28%	4,854
Sep 27, 2024	48.51	48.61	48.47	48.55	48.22	0.41%	18,134
Sep 26, 2024	48.33	48.35	48.28	48.35	48.02	-0.08%	5,275
Sep 25, 2024	48.44	48.49	48.37	48.39	48.06	-0.49%	11,326
Sep 24, 2024	48.40	48.63	48.40	48.63	48.30	0.10%	18,036
Sep 23, 2024	48.46	48.63	48.37	48.58	48.25	-0.16%	61,089
Sep 20, 2024	48.59	48.70	48.50	48.66	48.33	-0.02%	23,129
Sep 19, 2024	48.50	48.67	48.50	48.67	48.34	-0.10%	8,120
Sep 18, 2024	48.85	49.02	48.71	48.72	48.39	-0.64%	17,355
Sep 17, 2024	49.14	49.20	49.03	49.03	48.70	-0.32%	8,924
Sep 16, 2024	49.00	50.05	49.00	49.19	48.85	0.48%	24,983
Sep 13, 2024	48.94	49.01	48.85	48.96	48.62	0.26%	8,057
Sep 12, 2024	48.83	48.85	48.73	48.83	48.49	-0.23%	7,675
Sep 11, 2024	48.88	49.14	48.88	48.94	48.61	-0.12%	7,011
Sep 10, 2024	48.91	49.03	48.90	49.00	48.66	0.56%	2,886
Sep 9, 2024	48.56	48.74	48.53	48.73	48.39	0.24%	9,808
Sep 6, 2024	48.46	48.93	48.44	48.61	48.28	0.08%	16,620
Sep 5, 2024	48.51	48.58	48.38	48.57	48.24	0.33%	14,888
Sep 4, 2024	48.06	48.41	48.04	48.41	48.08	0.75%	8,511
Sep 3, 2024	47.95	48.06	47.94	48.05	47.72	0.61%	9,223
Aug 30, 2024	48.02	48.11	47.76	47.76	47.27	-0.51%	4,919
Aug 29, 2024	48.01	48.03	47.91	48.01	47.51	-0.26%	7,838
Aug 28, 2024	48.16	48.22	48.12	48.13	47.63	-0.11%	10,162
Aug 27, 2024	48.06	48.21	48.01	48.18	47.69	-0.11%	52,927
Aug 26, 2024	48.32	48.36	48.23	48.23	47.74	-0.12%	15,749
Aug 23, 2024	48.34	48.34	48.22	48.29	47.80	0.54%	17,912
Aug 22, 2024	48.08	48.09	47.96	48.03	47.54	-0.69%	30,443
Aug 21, 2024	48.29	48.46	48.20	48.37	47.87	0.21%	20,515
Aug 20, 2024	48.13	48.27	48.13	48.27	47.77	0.55%	13,345
Aug 19, 2024	47.90	48.07	47.89	48.01	47.51	0.25%	8,823
Aug 16, 2024	47.90	47.90	47.73	47.89	47.39	0.28%	9,432
Aug 15, 2024	47.58	47.76	47.57	47.76	47.26	-0.78%	12,719
Aug 14, 2024	48.04	48.19	48.04	48.13	47.63	0.25%	14,707
Aug 13, 2024	47.89	48.01	47.89	48.01	47.52	0.58%	11,098
Aug 12, 2024	47.49	47.77	47.49	47.73	47.24	0.28%	7,537
Aug 9, 2024	47.62	47.63	47.56	47.60	47.11	0.64%	5,232
Aug 8, 2024	47.26	47.33	47.19	47.30	46.81	-0.41%	10,148
Aug 7, 2024	47.58	47.63	47.41	47.50	47.01	-0.59%	21,005
Aug 6, 2024	48.11	48.11	47.70	47.78	47.28	-1.33%	239,287
Aug 5, 2024	48.80	48.80	48.15	48.42	47.92	0.27%	21,458
Aug 2, 2024	47.93	48.29	47.93	48.29	47.79	1.96%	12,582
Aug 1, 2024	47.28	47.45	47.27	47.36	46.87	0.32%	15,409
Jul 31, 2024	47.01	47.21	46.93	47.21	46.56	0.94%	20,761
Jul 30, 2024	46.73	46.82	46.62	46.77	46.13	0.19%	36,891
Jul 29, 2024	46.70	46.70	46.59	46.68	46.04	0.28%	8,381
Jul 26, 2024	46.51	46.56	46.47	46.55	45.91	0.61%	15,851
Jul 25, 2024	46.33	46.45	46.21	46.27	45.64	0.39%	13,948
Jul 24, 2024	46.42	46.44	46.09	46.09	45.46	-0.50%	49,137
Jul 23, 2024	46.39	46.43	46.31	46.32	45.69	0.10%	24,136
Jul 22, 2024	46.46	46.49	46.17	46.28	45.64	-0.14%	11,144
Jul 19, 2024	46.38	46.38	46.33	46.34	45.71	-0.47%	2,732
Jul 18, 2024	46.66	46.69	46.51	46.56	45.92	-0.39%	7,210
Jul 17, 2024	46.65	46.77	46.56	46.74	46.10	0.13%	13,103
Jul 16, 2024	46.55	46.71	46.50	46.68	46.04	0.67%	41,804
Jul 15, 2024	46.40	46.44	46.31	46.37	45.73	-0.56%	13,118
Jul 12, 2024	46.50	46.63	46.48	46.63	45.99	0.26%	32,363
Jul 11, 2024	46.54	46.64	46.48	46.51	45.87	0.76%	11,923
Jul 10, 2024	46.09	46.16	46.06	46.16	45.53	0.20%	31,307
Jul 9, 2024	46.05	46.10	45.92	46.07	45.44	-0.25%	7,485
Jul 8, 2024	46.09	46.18	46.08	46.18	45.55	0.09%	12,536
Jul 5, 2024	45.96	46.16	45.96	46.14	45.51	0.68%	12,758