XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.20	46.36	46.09	46.27	46.27	0.04%	12,562
Oct 30, 2024	46.55	46.55	46.25	46.25	46.25	-0.09%	32,400
Oct 29, 2024	46.02	46.29	45.96	46.29	46.29	0.02%	28,000
Oct 28, 2024	46.37	46.37	46.18	46.28	46.28	-0.24%	17,500
Oct 25, 2024	46.62	46.64	46.36	46.39	46.39	-0.34%	10,700
Oct 24, 2024	46.42	46.62	46.38	46.55	46.55	0.32%	16,500
Oct 23, 2024	46.31	46.44	46.30	46.40	46.40	-0.26%	9,924
Oct 22, 2024	46.60	46.60	46.45	46.52	46.52	-0.09%	6,800
Oct 21, 2024	46.79	46.79	46.53	46.56	46.56	-1.04%	9,645
Oct 18, 2024	47.06	47.11	47.04	47.05	47.05	0.11%	15,528
Oct 17, 2024	47.04	47.04	46.94	47.00	47.00	-0.78%	5,900
Oct 16, 2024	47.42	47.45	47.33	47.37	47.37	0.15%	2,900
Oct 15, 2024	47.18	47.30	47.17	47.30	47.30	0.87%	6,008
Oct 14, 2024	46.74	47.83	46.74	46.89	46.89	-0.23%	11,812
Oct 11, 2024	46.92	47.07	46.91	47.00	47.00	-0.11%	9,700
Oct 10, 2024	47.03	47.05	46.87	47.05	47.05	-0.11%	23,226
Oct 9, 2024	47.20	47.24	47.06	47.10	47.10	-0.40%	9,600
Oct 8, 2024	47.14	47.29	47.13	47.29	47.29	0.11%	8,122
Oct 7, 2024	47.33	47.33	47.24	47.24	47.24	-0.53%	9,821
Oct 4, 2024	47.55	47.63	47.46	47.49	47.49	-1.06%	13,406
Oct 3, 2024	48.17	48.17	47.99	48.00	48.00	-0.54%	10,700
Oct 2, 2024	48.14	48.27	48.13	48.26	48.26	-0.43%	6,800
Oct 1, 2024	48.55	48.69	48.45	48.47	48.47	0.12%	7,530
Sep 30, 2024	48.56	48.57	48.34	48.41	48.25	-0.29%	4,900
Sep 27, 2024	48.51	48.61	48.47	48.55	48.39	0.41%	18,134
Sep 26, 2024	48.33	48.35	48.28	48.35	48.19	-0.08%	5,300
Sep 25, 2024	48.44	48.49	48.37	48.39	48.23	-0.49%	11,326
Sep 24, 2024	48.40	48.63	48.40	48.63	48.47	0.10%	18,036
Sep 23, 2024	48.46	48.63	48.37	48.58	48.42	-0.16%	61,100
Sep 20, 2024	48.59	48.70	48.50	48.66	48.50	-0.02%	23,129
Sep 19, 2024	48.50	48.67	48.50	48.67	48.51	-0.10%	8,120
Sep 18, 2024	48.85	49.02	48.71	48.72	48.56	-0.63%	17,400
Sep 17, 2024	49.14	49.20	49.03	49.03	48.87	-0.33%	8,924
Sep 16, 2024	49.00	50.05	49.00	49.19	49.03	0.47%	25,000
Sep 13, 2024	48.94	49.01	48.85	48.96	48.79	0.27%	8,100
Sep 12, 2024	48.83	48.85	48.73	48.83	48.67	-0.22%	7,700
Sep 11, 2024	48.88	49.14	48.88	48.94	48.78	-0.12%	7,011
Sep 10, 2024	48.91	49.03	48.90	49.00	48.84	0.55%	2,900
Sep 9, 2024	48.56	48.74	48.53	48.73	48.57	0.25%	9,808
Sep 6, 2024	48.46	48.93	48.44	48.61	48.45	0.08%	16,620
Sep 5, 2024	48.51	48.58	48.38	48.57	48.41	0.33%	14,900
Sep 4, 2024	48.06	48.41	48.04	48.41	48.25	0.75%	8,511
Sep 3, 2024	47.95	48.06	47.94	48.05	47.89	0.61%	9,223
Aug 30, 2024	48.02	48.11	47.76	47.76	47.43	-0.52%	4,919
Aug 29, 2024	48.01	48.03	47.91	48.01	47.68	-0.25%	7,838
Aug 28, 2024	48.16	48.22	48.12	48.13	47.80	-0.10%	10,200
Aug 27, 2024	48.06	48.21	48.01	48.18	47.85	-0.10%	52,927
Aug 26, 2024	48.32	48.36	48.23	48.23	47.90	-0.12%	15,749
Aug 23, 2024	48.34	48.34	48.22	48.29	47.96	0.54%	17,912
Aug 22, 2024	48.08	48.09	47.96	48.03	47.71	-0.70%	30,443
Aug 21, 2024	48.29	48.46	48.20	48.37	48.04	0.21%	20,515
Aug 20, 2024	48.13	48.27	48.13	48.27	47.94	0.54%	13,345
Aug 19, 2024	47.90	48.07	47.89	48.01	47.68	0.25%	8,823
Aug 16, 2024	47.90	47.90	47.73	47.89	47.56	0.27%	9,432
Aug 15, 2024	47.58	47.76	47.57	47.76	47.43	-0.77%	12,719
Aug 14, 2024	48.04	48.19	48.04	48.13	47.80	0.25%	14,707
Aug 13, 2024	47.89	48.01	47.89	48.01	47.68	0.59%	11,100
Aug 12, 2024	47.49	47.77	47.49	47.73	47.41	0.27%	7,537
Aug 9, 2024	47.62	47.63	47.56	47.60	47.28	0.63%	5,232
Aug 8, 2024	47.26	47.33	47.19	47.30	46.98	-0.42%	10,148
Aug 7, 2024	47.58	47.63	47.41	47.50	47.17	-0.59%	21,005
Aug 6, 2024	48.11	48.11	47.70	47.78	47.45	-1.32%	239,300
Aug 5, 2024	48.80	48.80	48.15	48.42	48.09	0.27%	21,500
Aug 2, 2024	47.93	48.29	47.93	48.29	47.96	1.96%	12,600
Aug 1, 2024	47.28	47.45	47.27	47.36	47.04	0.32%	15,409
Jul 31, 2024	47.01	47.21	46.93	47.21	46.73	0.94%	20,800
Jul 30, 2024	46.73	46.82	46.62	46.77	46.29	0.19%	36,900
Jul 29, 2024	46.70	46.70	46.59	46.68	46.20	0.28%	8,400
Jul 26, 2024	46.51	46.56	46.47	46.55	46.07	0.61%	15,900
Jul 25, 2024	46.33	46.45	46.21	46.27	45.80	0.39%	13,948
Jul 24, 2024	46.42	46.44	46.09	46.09	45.62	-0.50%	49,137
Jul 23, 2024	46.39	46.43	46.31	46.32	45.85	0.09%	24,136
Jul 22, 2024	46.46	46.49	46.17	46.28	45.80	-0.13%	11,144
Jul 19, 2024	46.38	46.38	46.33	46.34	45.87	-0.47%	2,732
Jul 18, 2024	46.66	46.69	46.51	46.56	46.08	-0.39%	7,210
Jul 17, 2024	46.65	46.77	46.56	46.74	46.26	0.13%	13,103
Jul 16, 2024	46.55	46.71	46.50	46.68	46.20	0.67%	41,804
Jul 15, 2024	46.40	46.44	46.31	46.37	45.89	-0.56%	13,118
Jul 12, 2024	46.50	46.63	46.48	46.63	46.15	0.26%	32,400
Jul 11, 2024	46.54	46.64	46.48	46.51	46.03	0.76%	11,923
Jul 10, 2024	46.09	46.16	46.06	46.16	45.69	0.20%	31,307
Jul 9, 2024	46.05	46.10	45.92	46.07	45.59	-0.24%	7,500
Jul 8, 2024	46.09	46.18	46.08	46.18	45.71	0.09%	12,536
Jul 5, 2024	45.96	46.16	45.96	46.14	45.67	0.68%	12,800
Jul 3, 2024	45.55	45.84	45.55	45.83	45.36	0.81%	5,600
Jul 2, 2024	45.49	45.49	45.30	45.46	45.00	0.51%	342,500
Jul 1, 2024	45.36	45.42	45.17	45.23	44.77	-1.55%	21,627
Jun 28, 2024	46.32	46.32	45.94	45.94	45.31	-0.73%	27,400
Jun 27, 2024	46.33	46.36	46.28	46.28	45.65	0.26%	7,236
Jun 26, 2024	46.25	46.25	46.16	46.16	45.53	-0.92%	6,638
Jun 25, 2024	46.50	46.59	46.48	46.59	45.95	0.17%	12,408
Jun 24, 2024	46.45	46.53	46.37	46.51	45.87	0.15%	20,537
Jun 21, 2024	46.60	46.61	46.34	46.44	45.80	0.04%	10,900
Jun 20, 2024	46.23	46.45	46.23	46.42	45.78	-0.45%	16,900
Jun 18, 2024	46.43	46.83	46.40	46.63	45.99	0.63%	21,419
Jun 17, 2024	46.26	46.34	46.22	46.34	45.70	-0.56%	11,300
Jun 14, 2024	46.55	46.67	46.55	46.60	45.96	0.34%	10,742
Jun 13, 2024	46.30	46.52	46.24	46.44	45.80	0.89%	20,218
Jun 12, 2024	46.22	46.36	46.03	46.03	45.39	0.63%	4,700
Jun 11, 2024	45.48	45.75	45.48	45.74	45.11	0.64%	25,000