(XTEN)
AMEX: XTEN
· Real-Time Price · USD
45.69
-0.19 (-0.41%)
At close: Aug 15, 2025, 3:59 PM
45.70
0.01%
After-hours: Aug 15, 2025, 04:04 PM EDT
XTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.79 | 45.82 | 45.66 | 45.70 | 45.70 | -0.39% | 72,451 |
| Aug 14, 2025 | 46.03 | 46.03 | 45.85 | 45.88 | 45.88 | -0.50% | 68,600 |
| Aug 13, 2025 | 46.07 | 46.15 | 46.04 | 46.11 | 46.11 | 0.59% | 76,500 |
| Aug 12, 2025 | 45.83 | 45.86 | 45.74 | 45.84 | 45.84 | -0.24% | 62,800 |
| Aug 11, 2025 | 45.96 | 46.05 | 45.93 | 45.95 | 45.95 | 0.09% | 49,600 |
| Aug 8, 2025 | 45.92 | 45.94 | 45.89 | 45.91 | 45.91 | -0.37% | 52,306 |
| Aug 7, 2025 | 46.09 | 46.19 | 46.04 | 46.08 | 46.08 | -0.04% | 73,500 |
| Aug 6, 2025 | 46.08 | 46.15 | 45.80 | 46.10 | 46.10 | -0.28% | 136,417 |
| Aug 5, 2025 | 46.11 | 46.28 | 46.09 | 46.23 | 46.23 | 0.09% | 68,704 |
| Aug 4, 2025 | 46.19 | 46.22 | 46.06 | 46.19 | 46.19 | 0.22% | 57,019 |
| Aug 1, 2025 | 45.97 | 46.13 | 45.96 | 46.09 | 46.09 | 0.85% | 60,800 |
| Jul 31, 2025 | 45.76 | 45.84 | 45.68 | 45.70 | 45.54 | 0.11% | 145,024 |
| Jul 30, 2025 | 45.64 | 45.75 | 45.59 | 45.65 | 45.48 | -0.39% | 54,000 |
| Jul 29, 2025 | 45.50 | 45.85 | 45.48 | 45.83 | 45.66 | 0.95% | 83,700 |
| Jul 28, 2025 | 45.43 | 45.48 | 45.38 | 45.40 | 45.24 | -0.33% | 71,515 |
| Jul 25, 2025 | 45.38 | 45.55 | 45.35 | 45.55 | 45.39 | 0.35% | 68,400 |
| Jul 24, 2025 | 45.27 | 45.47 | 45.27 | 45.39 | 45.23 | -0.09% | 69,937 |
| Jul 23, 2025 | 45.50 | 45.51 | 45.40 | 45.43 | 45.27 | -0.44% | 270,700 |
| Jul 22, 2025 | 45.48 | 45.70 | 45.48 | 45.63 | 45.47 | 0.37% | 55,511 |
| Jul 21, 2025 | 45.54 | 45.59 | 45.44 | 45.46 | 45.30 | 0.53% | 77,135 |