XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.04	45.04	44.84	45.00	45.00	0.22%	120,008
May 21, 2026	44.69	44.91	44.54	44.90	44.90	0.18%	326,734
May 20, 2026	44.48	44.85	44.47	44.82	44.82	0.88%	1,409,723
May 19, 2026	44.44	44.52	44.35	44.43	44.43	-0.56%	220,893
May 18, 2026	44.76	44.79	44.60	44.68	44.68	-0.07%	494,362
May 15, 2026	44.82	44.82	44.68	44.71	44.71	-1.08%	286,846
May 14, 2026	45.35	45.36	45.20	45.20	45.20	0.02%	91,759
May 13, 2026	45.19	45.23	45.08	45.19	45.19	-0.07%	99,292
May 12, 2026	45.28	45.28	45.21	45.22	45.22	-0.53%	91,469
May 11, 2026	45.56	45.58	45.44	45.46	45.46	-0.41%	95,224
May 8, 2026	45.67	45.70	45.62	45.65	45.65	0.34%	60,216
May 7, 2026	45.77	45.77	45.47	45.49	45.49	-0.31%	55,887
May 6, 2026	45.62	45.69	45.57	45.63	45.63	0.62%	113,345
May 5, 2026	45.29	45.37	45.28	45.35	45.35	0.29%	128,140
May 4, 2026	45.34	45.36	45.14	45.22	45.22	-0.55%	103,506
May 1, 2026	45.41	45.63	45.39	45.47	45.47	0.17%	195,431
Apr 30, 2026	45.58	45.62	45.50	45.56	45.39	0.20%	87,690
Apr 29, 2026	45.60	45.62	45.46	45.47	45.30	-0.68%	63,188
Apr 28, 2026	45.72	45.78	45.65	45.78	45.61	-0.09%	80,252
Apr 27, 2026	45.84	45.92	45.75	45.82	45.65	-0.24%	71,632
Apr 24, 2026	45.80	45.96	45.77	45.93	45.76	0.24%	66,449
Apr 23, 2026	45.97	46.02	45.70	45.82	45.65	-0.20%	109,657
Apr 22, 2026	46.05	46.07	45.91	45.91	45.74	0.07%	71,117
Apr 21, 2026	46.03	46.06	45.85	45.88	45.71	-0.47%	171,164
Apr 20, 2026	46.11	46.13	45.99	46.10	45.93	-0.03%	74,249
Apr 17, 2026	46.08	46.19	46.08	46.11	45.94	0.63%	111,919
Apr 16, 2026	46.01	46.02	45.78	45.82	45.65	-0.33%	136,027
Apr 15, 2026	46.04	46.04	45.93	45.97	45.80	-0.28%	128,582
Apr 14, 2026	45.87	46.11	45.87	46.10	45.93	0.44%	370,092
Apr 13, 2026	45.76	45.92	45.71	45.90	45.73	0.31%	370,161
Apr 10, 2026	45.85	45.89	45.75	45.76	45.59	-0.28%	150,435
Apr 9, 2026	45.85	46.04	45.77	45.89	45.72	-0.07%	150,572
Apr 8, 2026	46.10	46.10	45.87	45.92	45.75	0.35%	139,134
Apr 7, 2026	45.70	45.80	45.50	45.76	45.59	0.09%	235,075
Apr 6, 2026	45.67	45.80	45.64	45.72	45.55	-0.20%	160,714
Apr 2, 2026	45.61	45.87	45.61	45.81	45.64	0.33%	113,387
Apr 1, 2026	45.66	45.81	45.64	45.66	45.49	-0.08%	143,523
Mar 31, 2026	45.93	46.00	45.81	45.86	45.53	0.17%	508,279
Mar 30, 2026	45.74	45.86	45.73	45.78	45.45	0.86%	301,353
Mar 27, 2026	45.24	45.48	45.24	45.39	45.06	-0.09%	167,759
Mar 26, 2026	45.64	45.70	45.42	45.43	45.10	-0.85%	135,644
Mar 25, 2026	45.78	45.83	45.71	45.82	45.49	0.66%	280,311
Mar 24, 2026	45.42	45.62	45.36	45.52	45.19	-0.33%	724,216
Mar 23, 2026	45.54	45.78	45.49	45.67	45.34	0.51%	354,544
Mar 20, 2026	45.82	45.82	45.43	45.44	45.11	-1.41%	165,019
Mar 19, 2026	45.92	46.16	45.91	46.09	45.76	0.17%	1,024,805
Mar 18, 2026	46.19	46.23	46.00	46.01	45.68	-0.48%	206,794
Mar 17, 2026	46.20	46.30	46.20	46.23	45.90	0.21%	200,633
Mar 16, 2026	46.10	46.17	46.05	46.14	45.80	0.58%	142,082
Mar 13, 2026	46.01	46.08	45.84	45.87	45.54	-0.28%	721,895