Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 2.98 | -0.06 | -1.97% | 3.05 | 3.12 | 2.90 | 20,731 |
| Sep 24 2024 | 3.04 | -0.06 | -1.94% | 3.11 | 3.14 | 3.02 | 11,726 |
| Sep 23 2024 | 3.10 | 0.14 | 4.73% | 2.97 | 3.14 | 2.89 | 33,290 |
| Sep 20 2024 | 2.96 | 0.11 | 3.86% | 2.82 | 2.98 | 2.75 | 34,291 |
| Sep 19 2024 | 2.85 | 0.01 | 0.35% | 2.8115 | 2.919 | 2.7603 | 20,625 |
| Sep 18 2024 | 2.84 | 0.07 | 2.53% | 2.89 | 2.91 | 2.77 | 44,080 |
| Sep 17 2024 | 2.77 | -0.16 | -5.46% | 2.9304 | 2.9699 | 2.77 | 23,417 |
| Sep 16 2024 | 2.93 | -0.03 | -1.01% | 2.98 | 3.0502 | 2.88 | 23,454 |
| Sep 13 2024 | 2.96 | -0.05 | -1.66% | 3.07 | 3.10 | 2.91 | 31,917 |
| Sep 12 2024 | 3.01 | -0.02 | -0.66% | 3.03 | 3.10 | 2.941 | 16,884 |
| Sep 11 2024 | 3.03 | 0.08 | 2.71% | 2.95 | 3.10 | 2.84 | 44,056 |
| Sep 10 2024 | 2.95 | -0.13 | -4.22% | 3.13 | 3.21 | 2.8135 | 69,697 |
| Sep 09 2024 | 3.08 | -0.06 | -1.91% | 3.08 | 3.2799 | 3.06 | 112,166 |
| Sep 06 2024 | 3.14 | -0.28 | -8.19% | 3.5213 | 3.5213 | 3.07 | 53,644 |
| Sep 05 2024 | 3.42 | 0.47 | 15.93% | 3.04 | 3.42 | 3.03 | 69,051 |
| Sep 04 2024 | 2.95 | 0.05 | 1.72% | 2.86 | 3.03 | 2.8501 | 35,200 |
| Sep 03 2024 | 2.90 | -0.08 | -2.68% | 2.8776 | 2.9499 | 2.846 | 16,370 |
| Aug 30 2024 | 2.98 | -0.01 | -0.33% | 2.96 | 3.08 | 2.91 | 19,413 |
| Aug 29 2024 | 2.99 | 0.10 | 3.46% | 2.96 | 3.1299 | 2.81 | 48,056 |
| Aug 28 2024 | 2.89 | -0.11 | -3.67% | 2.96 | 2.97 | 2.71 | 63,616 |
| Aug 27 2024 | 3.00 | -0.08 | -2.60% | 3.11 | 3.23 | 2.9311 | 16,990 |
| Aug 26 2024 | 3.08 | -0.04 | -1.28% | 3.12 | 3.29 | 3.0101 | 23,120 |
| Aug 23 2024 | 3.12 | 0.07 | 2.30% | 3.06 | 3.20 | 2.99 | 13,524 |
| Aug 22 2024 | 3.05 | -0.02 | -0.65% | 3.13 | 3.2376 | 3.02 | 28,581 |
| Aug 21 2024 | 3.07 | 0.06 | 1.99% | 2.96 | 3.11 | 2.96 | 19,174 |
| Aug 20 2024 | 3.01 | -0.19 | -5.94% | 3.19 | 3.21 | 2.90 | 91,307 |
| Aug 19 2024 | 3.20 | 0.06 | 1.91% | 3.14 | 3.3624 | 3.14 | 48,040 |
| Aug 16 2024 | 3.14 | 0.31 | 10.95% | 2.735 | 3.2099 | 2.71 | 130,419 |
| Aug 15 2024 | 2.83 | -0.03 | -1.05% | 2.86 | 3.00 | 2.79 | 59,459 |
| Aug 14 2024 | 2.86 | -0.19 | -6.08% | 3.00 | 3.00 | 2.75 | 58,660 |
| Aug 13 2024 | 3.045 | -0.32 | -9.38% | 3.37 | 3.10 | 2.86 | 140,724 |
| Aug 12 2024 | 3.36 | -0.02 | -0.59% | 3.60 | 3.71 | 3.15 | 287,378 |
| Aug 09 2024 | 3.38 | 0.62 | 22.46% | 2.81 | 3.46 | 2.6801 | 403,900 |
| Aug 08 2024 | 2.76 | 0.31 | 12.65% | 2.43 | 2.78 | 2.43 | 79,559 |
| Aug 07 2024 | 2.45 | -0.01 | -0.41% | 2.42 | 2.6168 | 2.42 | 66,088 |
| Aug 06 2024 | 2.46 | 0.06 | 2.50% | 2.40 | 2.5258 | 2.2401 | 164,488 |
| Aug 05 2024 | 2.40 | 0.36 | 17.65% | 1.86 | 2.60 | 1.78 | 403,071 |
| Aug 02 2024 | 2.04 | 0.03 | 1.49% | 2.025 | 2.12 | 2.01 | 43,027 |
| Aug 01 2024 | 2.01 | 0.06 | 3.08% | 1.96 | 2.04 | 1.96 | 26,031 |
| Jul 31 2024 | 1.95 | -0.04 | -2.01% | 2.02 | 2.02 | 1.90 | 11,311 |
| Jul 30 2024 | 1.99 | 0.00 | 0.00% | 2.00 | 2.03 | 1.9618 | 25,646 |
| Jul 29 2024 | 1.99 | -0.02 | -1.00% | 2.00 | 2.0499 | 1.9712 | 8,981 |
| Jul 26 2024 | 2.01 | -0.02 | -0.99% | 2.01 | 2.04 | 2.00 | 11,502 |
| Jul 25 2024 | 2.03 | 0.07 | 3.57% | 1.94 | 2.05 | 1.94 | 44,828 |
| Jul 24 2024 | 1.96 | -0.03 | -1.51% | 1.96 | 2.00 | 1.96 | 7,086 |
| Jul 23 2024 | 1.99 | 0.09 | 4.74% | 1.88 | 2.00 | 1.85 | 102,660 |
| Jul 22 2024 | 1.90 | -0.06 | -3.06% | 1.98 | 1.98 | 1.90 | 31,894 |
| Jul 19 2024 | 1.96 | 0.03 | 1.55% | 1.94 | 2.005 | 1.94 | 5,196 |
| Jul 18 2024 | 1.93 | -0.12 | -5.85% | 2.07 | 2.10 | 1.93 | 29,416 |
| Jul 17 2024 | 2.05 | -0.11 | -5.09% | 2.10 | 2.1499 | 2.0104 | 25,196 |
| Jul 16 2024 | 2.16 | 0.18 | 9.09% | 1.99 | 2.21 | 1.97 | 90,276 |
| Jul 15 2024 | 1.98 | 0.05 | 2.59% | 1.97 | 1.9851 | 1.955 | 21,544 |
| Jul 12 2024 | 1.93 | -0.01 | -0.26% | 1.94 | 1.9649 | 1.90 | 8,948 |
| Jul 11 2024 | 1.935 | 0.08 | 4.03% | 1.86 | 1.97 | 1.86 | 14,682 |
| Jul 10 2024 | 1.86 | -0.03 | -1.59% | 1.89 | 1.89 | 1.825 | 16,616 |
| Jul 09 2024 | 1.89 | 0.12 | 6.48% | 1.79 | 1.89 | 1.76 | 24,812 |
| Jul 08 2024 | 1.775 | 0.03 | 2.01% | 1.75 | 1.87 | 1.75 | 11,189 |
| Jul 05 2024 | 1.74 | -0.07 | -3.87% | 1.78 | 1.78 | 1.71 | 15,473 |
| Jul 03 2024 | 1.81 | 0.03 | 1.69% | 1.76 | 1.81 | 1.751 | 7,431 |
| Jul 02 2024 | 1.78 | -0.03 | -1.66% | 1.80 | 1.8626 | 1.71 | 18,101 |
| Jul 01 2024 | 1.81 | -0.01 | -0.55% | 1.81 | 1.83 | 1.80 | 6,154 |
| Jun 28 2024 | 1.82 | -0.03 | -1.62% | 1.88 | 1.88 | 1.82 | 17,873 |
