XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	43.05	43.19	42.98	43.12	43.12	0.09%	312,547
Oct 15, 2026	43.25	43.30	43.06	43.08	43.08	0.94%	175,908
Oct 14, 2026	42.27	42.72	42.24	42.68	42.68	0.35%	255,061
Oct 13, 2026	42.60	42.60	42.47	42.53	42.53	0.31%	198,067
Oct 12, 2026	42.34	42.42	42.34	42.40	42.40	0.05%	294,406
Oct 9, 2026	42.32	42.40	42.22	42.38	42.38	-0.02%	102,671
Oct 8, 2026	42.11	42.41	42.06	42.39	42.39	0.66%	713,067
Oct 7, 2026	41.84	42.19	41.84	42.11	42.11	-0.14%	274,293
Oct 6, 2026	42.13	42.27	42.09	42.17	42.17	0.24%	208,372
Oct 5, 2026	42.10	42.15	41.93	42.07	42.07	-0.34%	219,864
Oct 2, 2026	42.46	42.55	42.13	42.22	42.22	-0.25%	644,784
Oct 1, 2026	42.02	42.44	41.96	42.32	42.32	0.21%	1,264,059
Sep 30, 2026	42.52	42.52	42.27	42.38	42.23	-0.21%	342,518
Sep 29, 2026	42.52	42.52	42.32	42.47	42.32	-0.25%	262,012
Sep 28, 2026	42.54	42.64	42.41	42.58	42.43	-0.62%	246,919
Sep 25, 2026	42.78	42.85	42.60	42.84	42.69	0.19%	276,238
Sep 24, 2026	43.12	43.18	42.76	42.76	42.61	-0.86%	1,872,117
Sep 23, 2026	43.57	43.58	43.03	43.13	42.98	-1.33%	231,726
Sep 22, 2026	43.71	43.77	43.61	43.71	43.56	0.05%	3,030,372
Sep 21, 2026	43.66	43.71	43.61	43.69	43.54	0.51%	69,133
Sep 18, 2026	43.54	43.56	43.45	43.47	43.32	-0.55%	89,568
Sep 17, 2026	43.67	43.73	43.62	43.71	43.56	0.71%	163,642
Sep 16, 2026	43.48	43.69	43.37	43.40	43.25	0.05%	264,509
Sep 15, 2026	43.35	43.44	43.32	43.38	43.23	-0.21%	164,617
Sep 14, 2026	43.43	43.64	43.31	43.47	43.32	0.05%	379,269
Sep 11, 2026	43.66	43.71	43.45	43.45	43.30	-0.14%	363,665
Sep 10, 2026	43.65	43.70	43.47	43.51	43.36	-0.98%	149,320
Sep 9, 2026	44.07	44.11	43.82	43.94	43.79	-0.32%	166,996
Sep 8, 2026	44.18	44.19	44.02	44.08	43.93	-0.14%	109,912
Sep 4, 2026	44.17	44.23	44.13	44.14	43.99	0.04%	167,668
Sep 3, 2026	44.24	44.25	44.12	44.12	43.97	0.19%	147,257
Sep 2, 2026	44.04	44.06	43.97	44.04	43.89	0.07%	157,424
Sep 1, 2026	44.03	44.19	43.99	44.01	43.86	-0.34%	1,293,440
Aug 31, 2026	44.33	44.34	44.26	44.33	44.01	-0.23%	75,154
Aug 28, 2026	44.58	44.70	44.42	44.43	44.10	-0.36%	91,455
Aug 27, 2026	44.62	44.69	44.55	44.59	44.26	-0.18%	190,313
Aug 26, 2026	44.67	44.67	44.59	44.67	44.34	-0.20%	95,662
Aug 25, 2026	44.62	44.77	44.59	44.76	44.43	0.72%	180,460
Aug 24, 2026	44.38	44.52	44.38	44.44	44.11	0.37%	93,644
Aug 21, 2026	44.35	44.38	44.23	44.28	43.95	-0.29%	99,835
Aug 20, 2026	44.37	44.51	44.33	44.41	44.08	-0.50%	332,962
Aug 19, 2026	44.54	44.65	44.46	44.63	44.30	0.95%	121,602
Aug 18, 2026	44.05	44.24	44.05	44.21	43.89	0.25%	95,935
Aug 17, 2026	44.21	44.26	44.09	44.10	43.78	-0.43%	78,702
Aug 14, 2026	44.39	44.45	44.24	44.29	43.97	-0.43%	194,850
Aug 13, 2026	44.50	44.63	44.46	44.48	44.15	0.45%	113,764
Aug 12, 2026	44.39	44.39	44.26	44.28	43.96	0.05%	139,124
Aug 11, 2026	44.28	44.33	44.24	44.26	43.94	0.16%	149,081
Aug 10, 2026	44.31	44.31	44.19	44.19	43.87	-0.54%	146,435
Aug 7, 2026	44.51	44.51	44.36	44.43	44.10	0.18%	73,539