XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	42.54	42.64	42.41	42.47	-	-0.88%	61,558
Sep 25, 2026	42.78	42.85	42.60	42.84	42.84	0.19%	274,666
Sep 24, 2026	43.12	43.18	42.76	42.76	42.76	-0.86%	1,872,116
Sep 23, 2026	43.57	43.58	43.03	43.13	43.13	-1.33%	230,983
Sep 22, 2026	43.71	43.77	43.61	43.71	43.71	0.05%	3,030,371
Sep 21, 2026	43.66	43.71	43.61	43.69	43.69	0.51%	69,096
Sep 18, 2026	43.54	43.56	43.45	43.47	43.47	-0.55%	89,566
Sep 17, 2026	43.67	43.73	43.62	43.71	43.71	0.71%	163,642
Sep 16, 2026	43.48	43.69	43.37	43.40	43.40	0.05%	264,507
Sep 15, 2026	43.35	43.44	43.32	43.38	43.38	-0.21%	164,616
Sep 14, 2026	43.43	43.64	43.31	43.47	43.47	0.05%	379,267
Sep 11, 2026	43.66	43.71	43.45	43.45	43.45	-0.14%	363,664
Sep 10, 2026	43.65	43.70	43.47	43.51	43.51	-0.98%	149,309
Sep 9, 2026	44.07	44.11	43.82	43.94	43.94	-0.32%	166,994
Sep 8, 2026	44.18	44.19	44.02	44.08	44.08	-0.14%	109,910
Sep 4, 2026	44.17	44.23	44.13	44.14	44.14	0.04%	167,667
Sep 3, 2026	44.24	44.25	44.12	44.12	44.12	0.19%	147,255
Sep 2, 2026	44.04	44.06	43.97	44.04	44.04	0.07%	157,424
Sep 1, 2026	44.03	44.19	43.99	44.01	44.01	-0.34%	1,293,440
Aug 31, 2026	44.33	44.34	44.26	44.33	44.16	-0.23%	75,154
Aug 28, 2026	44.58	44.70	44.42	44.43	44.26	-0.36%	91,455
Aug 27, 2026	44.62	44.69	44.55	44.59	44.42	-0.18%	190,313
Aug 26, 2026	44.67	44.67	44.59	44.67	44.50	-0.20%	95,662
Aug 25, 2026	44.62	44.77	44.59	44.76	44.59	0.72%	180,460
Aug 24, 2026	44.38	44.52	44.38	44.44	44.27	0.37%	93,644
Aug 21, 2026	44.35	44.38	44.23	44.28	44.11	-0.29%	99,835
Aug 20, 2026	44.37	44.51	44.33	44.41	44.23	-0.50%	332,962
Aug 19, 2026	44.54	44.65	44.46	44.63	44.46	0.95%	121,602
Aug 18, 2026	44.05	44.24	44.05	44.21	44.04	0.25%	95,935
Aug 17, 2026	44.21	44.26	44.09	44.10	43.93	-0.43%	78,702
Aug 14, 2026	44.39	44.45	44.24	44.29	44.12	-0.43%	194,850
Aug 13, 2026	44.50	44.63	44.46	44.48	44.31	0.45%	113,764
Aug 12, 2026	44.39	44.39	44.26	44.28	44.11	0.05%	139,124
Aug 11, 2026	44.28	44.33	44.24	44.26	44.09	0.16%	149,081
Aug 10, 2026	44.31	44.31	44.19	44.19	44.02	-0.54%	146,435
Aug 7, 2026	44.51	44.51	44.36	44.43	44.26	0.18%	73,539
Aug 6, 2026	44.43	44.48	44.31	44.35	44.18	-0.45%	110,917
Aug 5, 2026	44.52	44.59	44.47	44.55	44.38	0.07%	150,217
Aug 4, 2026	44.43	44.52	44.40	44.52	44.35	0.68%	88,988
Aug 3, 2026	44.19	44.25	44.16	44.22	44.05	0.27%	204,326
Jul 31, 2026	44.22	44.27	44.12	44.27	43.93	-0.43%	326,298
Jul 30, 2026	44.45	44.50	44.37	44.46	44.12	0.07%	90,652
Jul 29, 2026	44.74	44.75	44.43	44.43	44.09	-0.91%	182,920
Jul 28, 2026	44.72	44.89	44.71	44.84	44.50	0.43%	103,505
Jul 27, 2026	44.61	44.69	44.57	44.65	44.31	0.36%	116,261
Jul 24, 2026	44.44	44.60	44.44	44.49	44.15	0.20%	1,001,863
Jul 23, 2026	44.34	44.41	44.33	44.40	44.06	-0.29%	333,154
Jul 22, 2026	44.65	44.65	44.53	44.53	44.19	-0.31%	133,125
Jul 21, 2026	44.69	44.72	44.61	44.67	44.33	-0.29%	160,075
Jul 20, 2026	44.91	44.92	44.75	44.80	44.46	-0.47%	129,426