XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	47.01	47.17	47.01	47.11	47.11	0.39%	81,419
Feb 20, 2026	46.98	46.99	46.83	46.93	46.93	-0.07%	418,764
Feb 19, 2026	46.89	47.00	46.88	46.96	46.96	0.12%	92,264
Feb 18, 2026	46.98	47.00	46.90	46.91	46.91	-0.31%	83,708
Feb 17, 2026	47.10	47.11	47.03	47.05	47.05	0.09%	181,339
Feb 13, 2026	46.99	47.04	46.96	47.01	47.01	0.40%	159,875
Feb 12, 2026	46.53	46.83	46.51	46.82	46.82	0.86%	107,853
Feb 11, 2026	46.38	46.54	46.38	46.42	46.42	-0.33%	162,463
Feb 10, 2026	46.53	46.60	46.52	46.58	46.58	0.65%	77,165
Feb 9, 2026	46.17	46.29	46.15	46.28	46.28	0.01%	48,899
Feb 6, 2026	46.29	46.29	46.16	46.27	46.27	0.02%	77,676
Feb 5, 2026	46.10	46.27	46.02	46.26	46.26	0.76%	70,321
Feb 4, 2026	45.87	45.96	45.87	45.91	45.91	-0.11%	155,536
Feb 3, 2026	45.83	45.96	45.83	45.96	45.96	0.13%	90,853
Feb 2, 2026	46.04	46.04	45.90	45.90	45.90	-0.56%	219,986
Jan 30, 2026	46.18	46.27	46.15	46.16	45.99	-0.19%	117,090
Jan 29, 2026	46.10	46.29	46.10	46.25	46.08	0.11%	100,274
Jan 28, 2026	46.18	46.22	46.11	46.20	46.03	-0.17%	103,050
Jan 27, 2026	46.36	46.39	46.26	46.28	46.11	-0.28%	42,889
Jan 26, 2026	46.41	46.45	46.38	46.41	46.24	0.30%	57,600
Jan 23, 2026	46.23	46.30	46.15	46.27	46.10	0.15%	89,169
Jan 22, 2026	46.10	46.23	46.07	46.20	46.03	0.11%	154,594
Jan 21, 2026	45.97	46.18	45.94	46.15	45.98	0.46%	112,672
Jan 20, 2026	45.95	46.04	45.92	45.94	45.77	-0.72%	112,432
Jan 16, 2026	46.43	46.44	46.26	46.28	46.11	-0.46%	148,542
Jan 15, 2026	46.62	46.62	46.49	46.49	46.32	-0.15%	342,313
Jan 14, 2026	46.44	46.62	46.44	46.56	46.39	0.32%	337,344
Jan 13, 2026	46.45	46.45	46.33	46.41	46.24	0.13%	96,334
Jan 12, 2026	46.32	46.43	46.28	46.35	46.18	-0.13%	70,524
Jan 9, 2026	46.25	46.44	46.20	46.41	46.24	0.26%	83,101
Jan 8, 2026	46.30	46.36	46.28	46.29	46.12	-0.37%	59,398
Jan 7, 2026	46.47	46.52	46.35	46.46	46.29	0.32%	82,543
Jan 6, 2026	46.24	46.31	46.17	46.31	46.14	-0.02%	78,482
Jan 5, 2026	46.25	46.35	46.23	46.32	46.15	0.30%	52,903
Jan 2, 2026	46.32	46.32	46.16	46.18	46.01	-0.09%	40,575
Dec 31, 2025	46.31	46.43	46.22	46.22	46.05	-0.41%	70,540
Dec 30, 2025	46.39	46.46	46.35	46.41	46.24	-0.49%	69,506
Dec 29, 2025	46.60	46.64	46.55	46.64	46.31	0.24%	87,329
Dec 26, 2025	46.59	46.59	46.45	46.53	46.20	0.02%	74,283
Dec 24, 2025	46.44	46.53	46.40	46.52	46.19	0.35%	46,159
Dec 23, 2025	46.20	46.38	46.20	46.36	46.04	0.05%	69,760
Dec 22, 2025	46.34	46.36	46.30	46.34	46.01	-0.12%	95,852
Dec 19, 2025	46.42	46.48	46.36	46.39	46.07	-0.28%	104,437
Dec 18, 2025	46.50	46.56	46.46	46.52	46.19	0.35%	120,597
Dec 17, 2025	46.29	46.41	46.29	46.36	46.04	-0.04%	67,658
Dec 16, 2025	46.16	46.40	46.15	46.38	46.06	0.37%	2,195,797
Dec 15, 2025	46.29	46.35	46.20	46.21	45.89	0.06%	81,092
Dec 12, 2025	46.16	46.21	46.14	46.18	45.86	-0.45%	54,175
Dec 11, 2025	46.57	46.59	46.38	46.39	46.07	-	64,426
Dec 10, 2025	46.22	46.43	46.21	46.39	46.07	0.32%	99,661