Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XPON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.36 | -0.15 | -9.93% | 1.51 | 1.5432 | 1.15 | 159,221 |
| Jun 06 2024 | 1.51 | -0.04 | -2.58% | 1.55 | 1.64 | 1.49 | 26,332 |
| Jun 05 2024 | 1.55 | -0.15 | -8.82% | 1.61 | 1.70 | 1.50 | 49,692 |
| Jun 04 2024 | 1.70 | -0.01 | -0.58% | 1.69 | 1.76 | 1.64 | 20,919 |
| Jun 03 2024 | 1.71 | -0.05 | -2.84% | 1.77 | 1.781 | 1.60 | 12,053 |
| May 31 2024 | 1.76 | 0.08 | 4.76% | 1.74 | 1.90 | 1.65 | 24,458 |
| May 30 2024 | 1.68 | -0.10 | -5.62% | 1.71 | 1.8175 | 1.65 | 17,560 |
| May 29 2024 | 1.78 | 0.07 | 4.09% | 1.71 | 1.8999 | 1.62 | 14,923 |
| May 28 2024 | 1.71 | -0.03 | -1.72% | 1.84 | 1.91 | 1.6564 | 27,108 |
| May 24 2024 | 1.74 | -0.02 | -1.14% | 1.65 | 1.91 | 1.555 | 105,335 |
| May 23 2024 | 1.76 | 0.02 | 1.15% | 1.80 | 1.9428 | 1.70 | 15,873 |
| May 22 2024 | 1.74 | 0.13 | 8.07% | 1.58 | 1.9126 | 1.54 | 39,760 |
| May 21 2024 | 1.61 | -0.26 | -13.90% | 1.86 | 1.90 | 1.61 | 57,555 |
| May 20 2024 | 1.87 | -0.21 | -10.10% | 2.08 | 2.08 | 1.84 | 98,139 |
| May 17 2024 | 2.08 | -0.02 | -0.95% | 1.95 | 2.1099 | 1.95 | 44,552 |
| May 16 2024 | 2.10 | 0.10 | 5.00% | 1.98 | 2.23 | 1.9601 | 288,911 |
| May 15 2024 | 2.00 | 0.00 | 0.00% | 2.07 | 2.0994 | 1.9232 | 81,065 |
| May 14 2024 | 2.00 | -0.06 | -2.91% | 2.05 | 2.05 | 1.96 | 43,795 |
| May 13 2024 | 2.06 | 0.06 | 3.00% | 2.00 | 2.10 | 1.95 | 77,783 |
| May 10 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.07 | 1.89 | 30,345 |
| May 09 2024 | 1.99 | -0.01 | -0.50% | 1.99 | 2.07 | 1.97 | 9,582 |
| May 08 2024 | 2.00 | -0.01 | -0.50% | 2.03 | 2.08 | 1.99 | 41,491 |
| May 07 2024 | 2.01 | 0.13 | 6.91% | 1.99 | 2.06 | 1.82 | 36,451 |
| May 06 2024 | 1.88 | -0.22 | -10.48% | 2.10 | 2.1316 | 1.83 | 141,255 |
| May 03 2024 | 2.10 | 0.01 | 0.48% | 2.17 | 2.17 | 1.98 | 33,811 |
| May 02 2024 | 2.09 | -0.13 | -5.85% | 2.23 | 2.30 | 1.97 | 75,517 |
| May 01 2024 | 2.2199 | 0.02 | 0.90% | 2.20 | 2.2782 | 2.10 | 40,578 |
| Apr 30 2024 | 2.20 | 0.00 | 0.00% | 2.18 | 2.35 | 2.0639 | 25,900 |
| Apr 29 2024 | 2.20 | -0.08 | -3.51% | 2.35 | 2.35 | 2.0789 | 43,676 |
| Apr 26 2024 | 2.28 | -0.05 | -2.15% | 2.27 | 2.36 | 2.1502 | 56,346 |
| Apr 25 2024 | 2.33 | 0.20 | 9.39% | 2.08 | 2.33 | 2.08 | 34,967 |
| Apr 24 2024 | 2.13 | -0.08 | -3.62% | 2.20 | 2.20 | 1.96 | 130,640 |
| Apr 23 2024 | 2.21 | -0.10 | -4.12% | 2.45 | 2.49 | 1.96 | 185,860 |
| Apr 22 2024 | 2.305 | -0.28 | -10.66% | 2.41 | 2.49 | 2.14 | 293,823 |
| Apr 19 2024 | 2.58 | -0.57 | -18.10% | 2.92 | 3.18 | 2.4201 | 815,336 |
| Apr 18 2024 | 3.15 | 1.22 | 63.21% | 2.25 | 3.49 | 2.11 | 16,594,514 |
| Apr 17 2024 | 1.93 | 0.08 | 4.33% | 1.82 | 2.00 | 1.82 | 3,926 |
| Apr 16 2024 | 1.8499 | -0.01 | -0.54% | 1.87 | 1.88 | 1.79 | 13,596 |
| Apr 15 2024 | 1.86 | -0.06 | -2.87% | 1.96 | 1.96 | 1.84 | 24,194 |
| Apr 12 2024 | 1.915 | -0.18 | -8.37% | 2.18 | 2.27 | 1.86 | 58,549 |
| Apr 11 2024 | 2.09 | 0.07 | 3.47% | 2.00 | 2.1098 | 1.97 | 11,923 |
| Apr 10 2024 | 2.02 | -0.10 | -4.72% | 2.12 | 2.15 | 2.00 | 15,056 |
| Apr 09 2024 | 2.12 | -0.01 | -0.47% | 2.06 | 2.2854 | 2.05 | 20,663 |
| Apr 08 2024 | 2.13 | -0.12 | -5.33% | 2.22 | 2.25 | 2.05 | 19,499 |
| Apr 05 2024 | 2.25 | -0.03 | -1.32% | 2.26 | 2.28 | 2.10 | 8,308 |
| Apr 04 2024 | 2.28 | -0.05 | -2.14% | 2.33 | 2.4618 | 2.13 | 29,733 |
| Apr 03 2024 | 2.3299 | -0.15 | -6.05% | 2.49 | 2.5215 | 2.2117 | 65,001 |
| Apr 02 2024 | 2.48 | -0.09 | -3.50% | 2.58 | 2.8454 | 2.33 | 30,869 |
| Apr 01 2024 | 2.57 | -0.55 | -17.63% | 2.98 | 2.9899 | 2.5401 | 105,818 |
| Mar 28 2024 | 3.12 | 0.00 | 0.00% | 3.13 | 3.375 | 3.06 | 46,026 |
| Mar 27 2024 | 3.12 | -0.22 | -6.59% | 3.29 | 3.3699 | 3.07 | 5,832 |
| Mar 26 2024 | 3.34 | 0.19 | 6.03% | 3.19 | 3.36 | 3.03 | 13,098 |
| Mar 25 2024 | 3.15 | -0.13 | -3.96% | 3.30 | 3.4455 | 3.15 | 8,425 |
| Mar 22 2024 | 3.28 | -0.06 | -1.80% | 3.30 | 3.4155 | 3.22 | 6,629 |
| Mar 21 2024 | 3.34 | 0.06 | 1.83% | 3.34 | 3.40 | 3.04 | 7,420 |
| Mar 20 2024 | 3.2799 | 0.16 | 5.13% | 3.13 | 3.2799 | 3.10 | 2,776 |
| Mar 19 2024 | 3.12 | -0.09 | -2.80% | 3.27 | 3.3373 | 3.10 | 8,194 |
| Mar 18 2024 | 3.21 | -0.10 | -3.02% | 3.22 | 3.4113 | 3.20 | 28,372 |
| Mar 15 2024 | 3.31 | 0.05 | 1.53% | 3.37 | 3.49 | 3.2092 | 11,970 |
| Mar 14 2024 | 3.26 | 0.04 | 1.24% | 3.29 | 3.4561 | 3.26 | 9,789 |
| Mar 13 2024 | 3.22 | -0.13 | -3.88% | 3.45 | 3.536 | 3.22 | 17,043 |
| Mar 12 2024 | 3.35 | -0.10 | -2.90% | 3.56 | 3.6819 | 3.25 | 27,400 |
| Mar 11 2024 | 3.45 | -0.04 | -1.15% | 3.51 | 3.5922 | 3.45 | 2,136 |
