Price Alert

Intersect ENT Inc. (XENT)

NASDAQ: XENT · Real-Time Price · USD

28.24

0.00 (0.00%)

At close: Apr 24, 2025, 3:47 PM

XENT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 12, 2022	28.25	28.25	28.23	28.24	28.24	0.00%	837,170
May 11, 2022	28.24	28.25	28.22	28.24	28.24	0.00%	917,228
May 10, 2022	28.20	28.25	28.20	28.24	28.24	1.51%	2,585,673
May 9, 2022	27.65	27.89	27.65	27.82	27.82	0.04%	371,492
May 6, 2022	27.80	27.95	27.80	27.81	27.81	-0.04%	531,888
May 5, 2022	27.88	28.00	27.35	27.82	27.82	-0.29%	626,570
May 4, 2022	27.81	27.92	27.74	27.90	27.90	0.54%	554,940
May 3, 2022	27.55	27.87	27.55	27.75	27.75	0.40%	427,033
May 2, 2022	27.37	27.65	27.30	27.64	27.64	0.99%	486,391
Apr 29, 2022	27.71	27.76	27.33	27.37	27.37	-1.30%	857,147
Apr 28, 2022	27.81	27.91	27.70	27.73	27.73	-0.29%	422,545
Apr 27, 2022	27.92	27.94	27.80	27.81	27.81	-0.39%	952,239
Apr 26, 2022	27.95	27.96	27.91	27.92	27.92	-0.11%	1,023,799
Apr 25, 2022	27.95	28.02	27.92	27.95	27.95	-0.07%	645,331
Apr 22, 2022	27.97	28.05	27.95	27.97	27.97	-0.11%	608,198
Apr 21, 2022	28.00	28.05	27.96	28.00	28.00	0.04%	656,475
Apr 20, 2022	28.00	28.09	27.95	27.99	27.99	0.07%	350,752
Apr 19, 2022	27.98	27.99	27.92	27.97	27.97	-0.07%	333,079
Apr 18, 2022	27.97	28.01	27.91	27.99	27.99	0.11%	252,930
Apr 14, 2022	27.99	28.02	27.95	27.96	27.96	-0.11%	238,275