XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	45.44	45.47	45.33	45.34	45.34	0.06%	78,344
Jun 12, 2026	45.28	45.34	45.19	45.31	45.31	-0.22%	115,987
Jun 11, 2026	45.06	45.43	45.04	45.41	45.41	0.93%	166,937
Jun 10, 2026	45.08	45.12	44.93	44.99	44.99	-0.16%	283,516
Jun 9, 2026	45.02	45.08	44.94	45.06	45.06	0.38%	130,210
Jun 8, 2026	45.08	45.12	44.88	44.89	44.89	-0.20%	111,262
Jun 5, 2026	45.01	45.09	44.97	44.98	44.98	-0.55%	172,543
Jun 4, 2026	45.29	45.33	45.21	45.23	45.23	0.18%	220,455
Jun 3, 2026	45.17	45.23	45.11	45.15	45.15	-0.35%	147,154
Jun 2, 2026	45.37	45.37	45.27	45.31	45.31	0.09%	238,665
Jun 1, 2026	45.07	45.27	45.03	45.27	45.27	-0.06%	549,832
May 29, 2026	45.45	45.55	45.41	45.48	45.30	0.11%	421,990
May 28, 2026	45.31	45.49	45.27	45.43	45.25	0.33%	2,720,620
May 27, 2026	45.31	45.38	45.26	45.28	45.10	0.09%	79,392
May 26, 2026	45.31	45.31	45.16	45.24	45.06	0.53%	75,817
May 22, 2026	45.04	45.04	44.84	45.00	44.82	0.22%	120,008
May 21, 2026	44.69	44.91	44.54	44.90	44.72	0.18%	326,834
May 20, 2026	44.48	44.85	44.47	44.82	44.64	0.88%	1,409,723
May 19, 2026	44.44	44.52	44.35	44.43	44.25	-0.56%	220,893
May 18, 2026	44.76	44.79	44.60	44.68	44.50	-0.07%	494,362
May 15, 2026	44.82	44.82	44.68	44.71	44.53	-1.08%	286,846
May 14, 2026	45.35	45.36	45.20	45.20	45.02	0.02%	91,759
May 13, 2026	45.19	45.23	45.08	45.19	45.01	-0.07%	99,292
May 12, 2026	45.28	45.28	45.21	45.22	45.04	-0.53%	91,469
May 11, 2026	45.56	45.58	45.44	45.46	45.28	-0.41%	95,224
May 8, 2026	45.67	45.70	45.62	45.65	45.46	0.34%	60,216
May 7, 2026	45.77	45.77	45.47	45.49	45.31	-0.31%	55,887
May 6, 2026	45.62	45.69	45.57	45.63	45.45	0.62%	113,345
May 5, 2026	45.29	45.37	45.28	45.35	45.17	0.29%	128,140
May 4, 2026	45.34	45.36	45.14	45.22	45.04	-0.55%	103,506
May 1, 2026	45.41	45.63	45.39	45.47	45.29	0.17%	195,431
Apr 30, 2026	45.58	45.62	45.50	45.56	45.21	0.20%	87,690
Apr 29, 2026	45.60	45.62	45.46	45.47	45.12	-0.68%	63,188
Apr 28, 2026	45.72	45.78	45.65	45.78	45.43	-0.09%	80,252
Apr 27, 2026	45.84	45.92	45.75	45.82	45.47	-0.24%	71,632
Apr 24, 2026	45.80	45.96	45.77	45.93	45.58	0.24%	66,449
Apr 23, 2026	45.97	46.02	45.70	45.82	45.47	-0.20%	109,657
Apr 22, 2026	46.05	46.07	45.91	45.91	45.56	0.07%	71,117
Apr 21, 2026	46.03	46.06	45.85	45.88	45.53	-0.47%	171,164
Apr 20, 2026	46.11	46.13	45.99	46.10	45.74	-0.03%	74,249
Apr 17, 2026	46.08	46.19	46.08	46.11	45.76	0.63%	111,919
Apr 16, 2026	46.01	46.02	45.78	45.82	45.47	-0.33%	136,027
Apr 15, 2026	46.04	46.04	45.93	45.97	45.62	-0.28%	128,582
Apr 14, 2026	45.87	46.11	45.87	46.10	45.75	0.44%	370,092
Apr 13, 2026	45.76	45.92	45.71	45.90	45.55	0.31%	370,161
Apr 10, 2026	45.85	45.89	45.75	45.76	45.41	-0.28%	150,435
Apr 9, 2026	45.85	46.04	45.77	45.89	45.54	-0.07%	150,572
Apr 8, 2026	46.10	46.10	45.87	45.92	45.57	0.35%	139,134
Apr 7, 2026	45.70	45.80	45.50	45.76	45.41	0.09%	235,075
Apr 6, 2026	45.67	45.80	45.64	45.72	45.37	-0.20%	160,714