XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	44.61	44.69	44.57	44.65	44.65	0.36%	116,260
Jul 24, 2026	44.44	44.60	44.44	44.49	44.49	0.20%	1,001,843
Jul 23, 2026	44.34	44.41	44.33	44.40	44.40	-0.29%	329,854
Jul 22, 2026	44.65	44.65	44.53	44.53	44.53	-0.31%	133,125
Jul 21, 2026	44.69	44.72	44.61	44.67	44.67	-0.29%	160,074
Jul 20, 2026	44.91	44.92	44.75	44.80	44.80	-0.47%	129,425
Jul 17, 2026	45.06	45.14	44.99	45.01	45.01	0.18%	99,924
Jul 16, 2026	44.78	44.93	44.77	44.93	44.93	-0.02%	183,993
Jul 15, 2026	44.85	44.99	44.85	44.94	44.94	0.27%	383,525
Jul 14, 2026	44.85	44.95	44.78	44.82	44.82	0.27%	238,866
Jul 13, 2026	44.81	44.82	44.68	44.70	44.70	-0.45%	176,923
Jul 10, 2026	44.96	44.99	44.88	44.90	44.90	-0.07%	67,856
Jul 9, 2026	44.86	45.02	44.86	44.93	44.93	0.19%	84,504
Jul 8, 2026	44.86	44.90	44.74	44.85	44.85	-0.20%	122,446
Jul 7, 2026	45.17	45.17	44.94	44.94	44.94	-0.75%	76,719
Jul 6, 2026	45.26	45.30	45.18	45.28	45.28	-0.02%	78,747
Jul 2, 2026	45.23	45.37	45.22	45.29	45.29	0.07%	233,890
Jul 1, 2026	45.25	45.34	45.22	45.26	45.26	-0.37%	146,893
Jun 30, 2026	45.83	45.83	45.55	45.58	45.43	-0.78%	77,512
Jun 29, 2026	45.90	45.95	45.86	45.94	45.79	0.07%	1,269,032
Jun 26, 2026	45.75	45.91	45.75	45.91	45.76	0.23%	1,348,150
Jun 25, 2026	45.89	45.96	45.80	45.81	45.65	0.01%	77,647
Jun 24, 2026	45.69	45.82	45.69	45.80	45.65	0.90%	182,867
Jun 23, 2026	45.37	45.46	45.37	45.39	45.24	0.13%	127,229
Jun 22, 2026	45.38	45.40	45.28	45.33	45.18	-0.50%	90,821
Jun 18, 2026	45.62	45.68	45.53	45.56	45.41	0.51%	65,434
Jun 17, 2026	45.56	45.58	45.33	45.33	45.18	-0.40%	108,275
Jun 16, 2026	45.41	45.58	45.41	45.51	45.36	0.39%	99,473
Jun 15, 2026	45.44	45.47	45.33	45.34	45.18	0.06%	78,346
Jun 12, 2026	45.28	45.34	45.19	45.31	45.16	-0.22%	116,017
Jun 11, 2026	45.06	45.43	45.04	45.41	45.26	0.93%	167,187
Jun 10, 2026	45.08	45.12	44.93	44.99	44.84	-0.16%	283,528
Jun 9, 2026	45.02	45.08	44.94	45.06	44.91	0.38%	130,210
Jun 8, 2026	45.08	45.12	44.88	44.89	44.74	-0.20%	111,262
Jun 5, 2026	45.01	45.09	44.97	44.98	44.83	-0.55%	172,876
Jun 4, 2026	45.29	45.33	45.21	45.23	45.08	0.18%	220,459
Jun 3, 2026	45.17	45.23	45.11	45.15	45.00	-0.35%	147,154
Jun 2, 2026	45.37	45.37	45.27	45.31	45.16	0.09%	238,665
Jun 1, 2026	45.07	45.27	45.03	45.27	45.12	-0.06%	549,832
May 29, 2026	45.45	45.55	45.41	45.48	45.15	0.11%	421,990
May 28, 2026	45.31	45.49	45.27	45.43	45.10	0.33%	2,720,620
May 27, 2026	45.31	45.38	45.26	45.28	44.95	0.09%	79,392
May 26, 2026	45.31	45.31	45.16	45.24	44.91	0.53%	75,817
May 22, 2026	45.04	45.04	44.84	45.00	44.67	0.22%	120,008
May 21, 2026	44.69	44.91	44.54	44.90	44.57	0.18%	326,834
May 20, 2026	44.48	44.85	44.47	44.82	44.49	0.88%	1,409,723
May 19, 2026	44.44	44.52	44.35	44.43	44.11	-0.56%	220,893
May 18, 2026	44.76	44.79	44.60	44.68	44.35	-0.07%	494,362
May 15, 2026	44.82	44.82	44.68	44.71	44.38	-1.08%	286,846
May 14, 2026	45.35	45.36	45.20	45.20	44.87	0.02%	91,759