XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	45.06	45.14	44.99	45.01	44.66	0.18%	99,944
Jul 16, 2026	44.78	44.93	44.77	44.93	44.59	-0.02%	183,993
Jul 15, 2026	44.85	44.99	44.85	44.94	44.60	0.27%	383,525
Jul 14, 2026	44.85	44.95	44.78	44.82	44.48	0.27%	239,171
Jul 13, 2026	44.81	44.82	44.68	44.70	44.36	-0.45%	176,923
Jul 10, 2026	44.96	44.99	44.88	44.90	44.56	-0.07%	67,956
Jul 9, 2026	44.86	45.02	44.86	44.93	44.59	0.19%	84,549
Jul 8, 2026	44.86	44.90	44.74	44.85	44.51	-0.20%	122,446
Jul 7, 2026	45.17	45.17	44.94	44.94	44.60	-0.75%	76,743
Jul 6, 2026	45.26	45.30	45.18	45.28	44.93	-0.02%	78,747
Jul 2, 2026	45.23	45.37	45.22	45.29	44.94	0.07%	233,890
Jul 1, 2026	45.25	45.34	45.22	45.26	44.91	-0.37%	146,893
Jun 30, 2026	45.83	45.83	45.55	45.58	45.08	-0.78%	77,512
Jun 29, 2026	45.90	45.95	45.86	45.94	45.44	0.07%	1,269,032
Jun 26, 2026	45.75	45.91	45.75	45.91	45.41	0.23%	1,348,150