XTEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 46.46 | 46.82 | 46.41 | 46.79 | 0.14 | 0.30% | 570,913 |
| Feb 28, 2025 | 46.50 | 46.74 | 46.39 | 46.65 | 0.27 | 0.58% | 466,200 |
| Feb 27, 2025 | 46.26 | 46.40 | 46.23 | 46.38 | -0.09 | -0.19% | 3,862,000 |
| Feb 26, 2025 | 46.27 | 46.49 | 46.24 | 46.47 | 0.21 | 0.45% | 23,513 |
| Feb 25, 2025 | 46.15 | 46.31 | 46.15 | 46.26 | 0.47 | 1.03% | 70,700 |
| Feb 24, 2025 | 45.75 | 45.84 | 45.74 | 45.79 | 0.08 | 0.18% | 8,100 |
| Feb 21, 2025 | 45.43 | 45.74 | 45.43 | 45.71 | 0.38 | 0.84% | 14,544 |
| Feb 20, 2025 | 45.32 | 45.40 | 45.32 | 45.33 | 0.11 | 0.24% | 11,200 |
| Feb 19, 2025 | 45.13 | 45.25 | 45.11 | 45.22 | 0.05 | 0.11% | 13,017 |
| Feb 18, 2025 | 45.27 | 45.39 | 45.17 | 45.17 | -0.31 | -0.68% | 16,409 |
| Feb 14, 2025 | 45.51 | 45.61 | 45.47 | 45.48 | 0.22 | 0.49% | 5,500 |
| Feb 13, 2025 | 45.12 | 45.33 | 45.10 | 45.26 | 0.48 | 1.07% | 12,119 |
| Feb 12, 2025 | 44.73 | 44.84 | 44.68 | 44.78 | -0.45 | -0.99% | 11,100 |
| Feb 11, 2025 | 45.26 | 45.26 | 45.18 | 45.23 | -0.14 | -0.31% | 17,034 |
| Feb 10, 2025 | 45.46 | 45.55 | 45.36 | 45.37 | -0.07 | -0.15% | 14,013 |
| Feb 7, 2025 | 45.46 | 45.50 | 45.36 | 45.44 | -0.21 | -0.46% | 12,334 |
| Feb 6, 2025 | 45.60 | 45.72 | 45.54 | 45.65 | -0.01 | -0.02% | 11,400 |
| Feb 5, 2025 | 45.50 | 45.76 | 45.50 | 45.66 | 0.47 | 1.04% | 22,115 |
| Feb 4, 2025 | 44.95 | 45.21 | 44.95 | 45.19 | 0.06 | 0.13% | 28,735 |
| Feb 3, 2025 | 45.25 | 47.50 | 45.02 | 45.13 | 0.01 | 0.02% | 22,126 |
| Jan 31, 2025 | 45.27 | 45.38 | 45.01 | 45.12 | -0.17 | -0.38% | 45,149 |
| Jan 30, 2025 | 45.25 | 45.36 | 45.21 | 45.29 | 0.17 | 0.38% | 47,300 |
| Jan 29, 2025 | 45.23 | 45.28 | 44.99 | 45.12 | -0.07 | -0.15% | 14,500 |
| Jan 28, 2025 | 45.04 | 45.19 | 45.02 | 45.19 | -0.05 | -0.11% | 16,114 |
| Jan 27, 2025 | 45.17 | 45.25 | 45.10 | 45.24 | 0.43 | 0.96% | 84,812 |
| Jan 24, 2025 | 44.65 | 44.85 | 44.65 | 44.81 | 0.13 | 0.29% | 36,600 |
| Jan 23, 2025 | 44.58 | 44.71 | 44.54 | 44.68 | -0.17 | -0.38% | 196,417 |
| Jan 22, 2025 | 44.95 | 44.96 | 44.79 | 44.85 | -0.14 | -0.31% | 15,600 |
| Jan 21, 2025 | 44.95 | 45.05 | 44.90 | 44.99 | 0.22 | 0.49% | 11,500 |
| Jan 17, 2025 | 44.84 | 44.84 | 44.72 | 44.77 | 0.03 | 0.07% | 28,500 |
| Jan 16, 2025 | 44.51 | 44.81 | 44.44 | 44.74 | 0.19 | 0.43% | 25,949 |
| Jan 15, 2025 | 44.57 | 44.67 | 44.51 | 44.55 | 0.56 | 1.27% | 27,821 |
| Jan 14, 2025 | 43.99 | 44.03 | 43.92 | 43.99 | -0.04 | -0.09% | 20,337 |
| Jan 13, 2025 | 44.08 | 44.11 | 43.97 | 44.03 | -0.07 | -0.16% | 12,912 |
| Jan 10, 2025 | 44.13 | 44.27 | 44.05 | 44.10 | -0.34 | -0.77% | 525,100 |
| Jan 8, 2025 | 44.30 | 44.49 | 44.21 | 44.44 | 0.05 | 0.11% | 28,700 |
| Jan 7, 2025 | 44.59 | 44.61 | 44.37 | 44.39 | -0.30 | -0.67% | 29,200 |
| Jan 6, 2025 | 44.67 | 44.76 | 44.62 | 44.69 | -0.10 | -0.22% | 11,937 |
| Jan 3, 2025 | 44.99 | 45.00 | 44.79 | 44.79 | -0.09 | -0.20% | 9,200 |
| Jan 2, 2025 | 44.98 | 45.04 | 44.80 | 44.88 | 0.05 | 0.11% | 14,900 |
| Dec 31, 2024 | 45.03 | 45.08 | 44.79 | 44.83 | -0.10 | -0.22% | 16,236 |
| Dec 30, 2024 | 44.92 | 44.96 | 44.86 | 44.93 | 0.11 | 0.25% | 169,707 |
| Dec 27, 2024 | 44.93 | 45.01 | 44.82 | 44.82 | -0.21 | -0.47% | 28,000 |
| Dec 26, 2024 | 44.81 | 45.04 | 44.79 | 45.03 | 0.04 | 0.09% | 5,600 |
| Dec 24, 2024 | 44.77 | 44.99 | 44.77 | 44.99 | 0.04 | 0.09% | 3,800 |
| Dec 23, 2024 | 45.13 | 45.13 | 44.92 | 44.95 | -0.23 | -0.51% | 78,139 |
| Dec 20, 2024 | 45.24 | 45.36 | 45.16 | 45.18 | 0.17 | 0.38% | 11,000 |
| Dec 19, 2024 | 45.06 | 45.10 | 44.90 | 45.01 | -0.27 | -0.60% | 22,000 |
| Dec 18, 2024 | 45.67 | 45.77 | 45.28 | 45.28 | -0.45 | -0.98% | 54,248 |
| Dec 17, 2024 | 45.72 | 45.86 | 45.72 | 45.73 | 0.00 | 0.00% | 18,611 |