Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.40 | 0.04 | 2.94% | 1.37 | 1.40 | 1.35 | 10,797 |
| May 07 2024 | 1.36 | -0.02 | -1.45% | 1.38 | 1.42 | 1.36 | 22,798 |
| May 06 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.41 | 1.38 | 14,849 |
| May 03 2024 | 1.40 | 0.01 | 1.08% | 1.38 | 1.42 | 1.3606 | 10,425 |
| May 02 2024 | 1.385 | 0.02 | 1.84% | 1.35 | 1.40 | 1.35 | 16,679 |
| May 01 2024 | 1.36 | -0.03 | -1.83% | 1.38 | 1.40 | 1.3188 | 23,747 |
| Apr 30 2024 | 1.3854 | -0.02 | -1.74% | 1.41 | 1.41 | 1.3443 | 7,726 |
| Apr 29 2024 | 1.41 | 0.00 | -0.15% | 1.41 | 1.42 | 1.35 | 10,122 |
| Apr 26 2024 | 1.4121 | 0.00 | 0.15% | 1.41 | 1.4128 | 1.38 | 3,511 |
| Apr 25 2024 | 1.41 | 0.03 | 2.17% | 1.37 | 1.41 | 1.3581 | 16,778 |
| Apr 24 2024 | 1.38 | -0.02 | -1.43% | 1.37 | 1.4098 | 1.37 | 2,617 |
| Apr 23 2024 | 1.40 | 0.00 | 0.00% | 1.41 | 1.41 | 1.3601 | 11,155 |
| Apr 22 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.42 | 1.33 | 6,118 |
| Apr 19 2024 | 1.37 | -0.06 | -4.12% | 1.42 | 1.43 | 1.35 | 6,591 |
| Apr 18 2024 | 1.4289 | 0.03 | 2.06% | 1.40 | 1.45 | 1.3629 | 8,542 |
| Apr 17 2024 | 1.40 | -0.04 | -2.47% | 1.43 | 1.45 | 1.398 | 3,840 |
| Apr 16 2024 | 1.4355 | 0.01 | 0.38% | 1.3673 | 1.44 | 1.3003 | 57,480 |
| Apr 15 2024 | 1.43 | -0.05 | -3.38% | 1.42 | 1.4699 | 1.42 | 19,419 |
| Apr 12 2024 | 1.48 | -0.01 | -0.34% | 1.48 | 1.5382 | 1.45 | 20,718 |
| Apr 11 2024 | 1.485 | 0.02 | 1.02% | 1.50 | 1.51 | 1.4361 | 22,245 |
| Apr 10 2024 | 1.47 | -0.03 | -2.00% | 1.4903 | 1.51 | 1.45 | 10,299 |
| Apr 09 2024 | 1.50 | 0.01 | 0.96% | 1.46 | 1.5431 | 1.45 | 22,657 |
| Apr 08 2024 | 1.4858 | -0.01 | -0.95% | 1.51 | 1.5252 | 1.4289 | 20,721 |
| Apr 05 2024 | 1.50 | -0.02 | -1.32% | 1.52 | 1.5255 | 1.42 | 19,885 |
| Apr 04 2024 | 1.52 | -0.03 | -1.94% | 1.58 | 1.60 | 1.42 | 52,228 |
| Apr 03 2024 | 1.55 | 0.04 | 2.65% | 1.48 | 1.58 | 1.48 | 20,347 |
| Apr 02 2024 | 1.51 | -0.06 | -3.82% | 1.50 | 1.539 | 1.49 | 25,795 |
| Apr 01 2024 | 1.57 | -0.02 | -1.26% | 1.62 | 1.64 | 1.43 | 82,811 |
| Mar 28 2024 | 1.59 | 0.03 | 1.92% | 1.57 | 1.6487 | 1.52 | 26,051 |
| Mar 27 2024 | 1.56 | 0.02 | 1.30% | 1.57 | 1.5782 | 1.4597 | 47,640 |
| Mar 26 2024 | 1.54 | 0.12 | 8.45% | 1.47 | 1.56 | 1.44 | 48,233 |
| Mar 25 2024 | 1.42 | -0.19 | -11.80% | 1.64 | 1.6794 | 1.42 | 81,039 |
| Mar 22 2024 | 1.61 | -0.06 | -3.59% | 1.62 | 1.67 | 1.57 | 40,029 |
| Mar 21 2024 | 1.67 | 0.06 | 3.73% | 1.64 | 1.88 | 1.56 | 180,085 |
| Mar 20 2024 | 1.61 | 0.07 | 4.55% | 1.69 | 1.74 | 1.51 | 99,638 |
| Mar 19 2024 | 1.54 | -0.23 | -12.99% | 1.70 | 1.72 | 1.5102 | 120,988 |
| Mar 18 2024 | 1.77 | 0.15 | 9.26% | 1.91 | 2.05 | 1.7501 | 197,694 |
| Mar 15 2024 | 1.62 | -0.10 | -5.81% | 1.74 | 1.8078 | 1.6101 | 74,407 |
| Mar 14 2024 | 1.72 | -0.05 | -2.82% | 1.76 | 1.84 | 1.7002 | 10,600 |
| Mar 13 2024 | 1.77 | -0.04 | -2.21% | 1.83 | 1.90 | 1.75 | 45,612 |
| Mar 12 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.9339 | 1.80 | 32,226 |
| Mar 11 2024 | 1.85 | -0.05 | -2.63% | 1.89 | 1.94 | 1.8375 | 22,755 |
| Mar 08 2024 | 1.90 | -0.06 | -3.06% | 1.91 | 1.97 | 1.90 | 21,973 |
| Mar 07 2024 | 1.96 | -0.01 | -0.69% | 1.95 | 2.03 | 1.90 | 5,224 |
| Mar 06 2024 | 1.9736 | 0.02 | 1.21% | 1.93 | 1.98 | 1.85 | 14,587 |
| Mar 05 2024 | 1.95 | 0.05 | 2.63% | 1.93 | 2.01 | 1.88 | 22,273 |
| Mar 04 2024 | 1.90 | -0.12 | -5.94% | 2.02 | 2.0223 | 1.85 | 48,864 |
| Mar 01 2024 | 2.02 | -0.23 | -10.22% | 2.22 | 2.2699 | 1.99 | 42,199 |
| Feb 29 2024 | 2.25 | 0.37 | 19.68% | 1.92 | 2.29 | 1.902 | 46,013 |
| Feb 28 2024 | 1.88 | -0.09 | -4.57% | 1.95 | 2.03 | 1.7609 | 51,074 |
| Feb 27 2024 | 1.97 | 0.02 | 1.03% | 2.07 | 2.0779 | 1.97 | 15,126 |
| Feb 26 2024 | 1.95 | -0.10 | -4.88% | 2.00 | 2.04 | 1.95 | 17,915 |
| Feb 23 2024 | 2.05 | 0.07 | 3.53% | 2.02 | 2.06 | 2.01 | 5,049 |
| Feb 22 2024 | 1.9801 | -0.04 | -1.98% | 2.01 | 2.09 | 1.9797 | 10,296 |
| Feb 21 2024 | 2.02 | -0.09 | -4.27% | 2.04 | 2.09 | 1.9911 | 21,842 |
| Feb 20 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.16 | 2.06 | 6,470 |
| Feb 16 2024 | 2.14 | -0.02 | -0.93% | 2.16 | 2.18 | 2.10 | 10,711 |
| Feb 15 2024 | 2.16 | 0.03 | 1.41% | 2.14 | 2.1792 | 2.07 | 13,998 |
| Feb 14 2024 | 2.13 | -0.01 | -0.47% | 2.12 | 2.13 | 2.068 | 7,241 |
| Feb 13 2024 | 2.14 | 0.04 | 1.90% | 2.1341 | 2.14 | 2.04 | 8,855 |
| Feb 12 2024 | 2.10 | 0.03 | 1.45% | 2.10 | 2.15 | 2.0822 | 22,443 |
| Feb 09 2024 | 2.07 | 0.07 | 3.50% | 1.98 | 2.0939 | 1.98 | 26,427 |
