Price Alert

(XTEN)

AMEX: XTEN · Real-Time Price · USD

46.74

-0.14 (-0.30%)

At close: Sep 09, 2025, 3:59 PM

46.74

-0.01%

After-hours: Sep 09, 2025, 04:04 PM EDT

XTEN Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 9, 2025	46.81	46.88	46.67	46.74	46.74	-0.30%	79,693
Sep 8, 2025	46.78	46.89	46.76	46.88	46.88	0.58%	54,302
Sep 5, 2025	46.57	46.68	46.56	46.61	46.61	0.91%	61,201
Sep 4, 2025	46.11	46.20	46.00	46.19	46.19	0.54%	98,000
Sep 3, 2025	45.74	46.04	45.74	45.94	45.94	0.55%	105,700
Sep 2, 2025	45.64	45.75	45.64	45.69	45.69	-0.85%	79,714
Aug 29, 2025	46.10	46.14	46.00	46.08	45.91	-0.26%	91,200
Aug 28, 2025	46.03	46.20	46.00	46.20	46.03	0.41%	97,300
Aug 27, 2025	45.82	46.02	45.80	46.01	45.84	0.07%	90,417
Aug 26, 2025	45.88	46.00	45.81	45.98	45.81	0.13%	72,700
Aug 25, 2025	45.90	45.98	45.85	45.92	45.75	-0.15%	61,047
Aug 22, 2025	45.83	46.07	45.83	45.99	45.82	0.66%	46,325
Aug 21, 2025	45.74	45.75	45.61	45.69	45.52	-0.41%	72,400
Aug 20, 2025	45.80	45.91	45.78	45.88	45.71	0.15%	75,600
Aug 19, 2025	45.70	45.81	45.70	45.81	45.64	0.39%	79,100
Aug 18, 2025	45.73	45.74	45.57	45.63	45.46	-0.15%	49,517
Aug 15, 2025	45.79	45.82	45.66	45.70	45.53	-0.39%	72,500
Aug 14, 2025	46.03	46.03	45.85	45.88	45.71	-0.50%	68,600
Aug 13, 2025	46.07	46.15	46.04	46.11	45.94	0.59%	76,500
Aug 12, 2025	45.83	45.86	45.74	45.84	45.67	-0.24%	62,800