Register for streaming realtime charts, analysis tools, and prices.
XGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 28.5225 | -0.12 | -0.40% | 28.5225 | 28.5225 | 28.5225 | 0 |
| Apr 30 2024 | 28.6375 | -0.26 | -0.90% | 28.6375 | 28.6375 | 28.6375 | 0 |
| Apr 29 2024 | 28.8975 | 0.42 | 1.47% | 28.8975 | 28.8975 | 28.8975 | 0 |
| Apr 26 2024 | 28.48 | 0.39 | 1.40% | 28.48 | 28.48 | 28.48 | 0 |
| Apr 25 2024 | 28.0875 | -0.56 | -1.95% | 28.0875 | 28.0875 | 28.0875 | 0 |
| Apr 24 2024 | 28.6475 | -0.31 | -1.08% | 28.6475 | 28.6475 | 28.6475 | 0 |
| Apr 23 2024 | 28.96 | 0.91 | 3.25% | 28.96 | 28.96 | 28.96 | 0 |
| Apr 22 2024 | 28.0475 | 0.19 | 0.68% | 28.0475 | 28.0475 | 28.0475 | 0 |
| Apr 19 2024 | 27.8575 | -0.23 | -0.80% | 27.855 | 27.90 | 27.83 | 190 |
| Apr 18 2024 | 28.0825 | -0.10 | -0.35% | 28.0825 | 28.0825 | 28.0825 | 0 |
| Apr 17 2024 | 28.1825 | -0.26 | -0.91% | 28.1825 | 28.1825 | 28.1825 | 0 |
| Apr 16 2024 | 28.4425 | -0.47 | -1.63% | 28.4425 | 28.4425 | 28.4425 | 0 |
| Apr 15 2024 | 28.9125 | -0.35 | -1.19% | 29.17 | 29.235 | 28.8675 | 180 |
| Apr 12 2024 | 29.26 | -0.21 | -0.71% | 29.26 | 29.26 | 29.26 | 0 |
| Apr 11 2024 | 29.47 | -0.19 | -0.63% | 29.47 | 29.47 | 29.47 | 0 |
| Apr 10 2024 | 29.6575 | -0.54 | -1.77% | 29.6575 | 29.6575 | 29.6575 | 0 |
| Apr 09 2024 | 30.1925 | 0.37 | 1.24% | 30.1925 | 30.1925 | 30.1925 | 0 |
| Apr 08 2024 | 29.8225 | 0.12 | 0.40% | 29.8225 | 29.8225 | 29.8225 | 0 |
| Apr 05 2024 | 29.705 | -0.28 | -0.94% | 29.705 | 29.705 | 29.705 | 0 |
| Apr 04 2024 | 29.9875 | 0.03 | 0.09% | 30.065 | 30.1325 | 29.9475 | 540 |
| Apr 03 2024 | 29.96 | -0.04 | -0.13% | 29.96 | 29.96 | 29.96 | 0 |
| Apr 02 2024 | 30.00 | -0.70 | -2.26% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 28 2024 | 30.695 | 0.30 | 0.99% | 30.695 | 30.695 | 30.695 | 0 |
| Mar 27 2024 | 30.395 | 0.16 | 0.55% | 30.395 | 30.395 | 30.395 | 0 |
| Mar 26 2024 | 30.23 | 0.05 | 0.16% | 30.23 | 30.23 | 30.23 | 0 |
| Mar 25 2024 | 30.1825 | -0.07 | -0.22% | 30.1825 | 30.1825 | 30.1825 | 0 |
| Mar 22 2024 | 30.25 | -0.33 | -1.06% | 30.22 | 30.2625 | 30.22 | 17 |
| Mar 21 2024 | 30.575 | 0.43 | 1.43% | 30.615 | 30.6575 | 30.54 | 74 |
| Mar 20 2024 | 30.1425 | -0.03 | -0.09% | 30.1425 | 30.1425 | 30.1425 | 0 |
| Mar 19 2024 | 30.17 | -0.09 | -0.28% | 30.17 | 30.17 | 30.17 | 0 |
| Mar 18 2024 | 30.255 | 0.15 | 0.48% | 30.255 | 30.255 | 30.255 | 0 |
| Mar 15 2024 | 30.11 | -0.18 | -0.59% | 30.11 | 30.11 | 30.11 | 0 |
| Mar 14 2024 | 30.2875 | -0.65 | -2.10% | 30.24 | 30.30 | 30.2175 | 345 |
| Mar 13 2024 | 30.9375 | 0.05 | 0.16% | 30.9375 | 30.9375 | 30.9375 | 0 |
| Mar 12 2024 | 30.8875 | -0.08 | -0.27% | 30.855 | 30.9075 | 30.855 | 84 |
| Mar 11 2024 | 30.97 | 0.00 | 0.01% | 30.97 | 30.97 | 30.97 | 0 |
| Mar 08 2024 | 30.9675 | 0.18 | 0.59% | 30.9675 | 30.9675 | 30.9675 | 0 |
| Mar 07 2024 | 30.785 | -0.01 | -0.04% | 30.785 | 30.785 | 30.785 | 0 |
| Mar 06 2024 | 30.7975 | 0.40 | 1.31% | 30.7975 | 30.7975 | 30.7975 | 0 |
| Mar 05 2024 | 30.40 | -0.17 | -0.56% | 30.40 | 30.40 | 30.40 | 0 |
| Mar 04 2024 | 30.5725 | -0.05 | -0.17% | 30.5725 | 30.5725 | 30.5725 | 0 |
| Mar 01 2024 | 30.625 | 0.20 | 0.64% | 30.625 | 30.625 | 30.625 | 0 |
| Feb 29 2024 | 30.43 | -0.33 | -1.06% | 30.43 | 30.43 | 30.43 | 0 |
| Feb 28 2024 | 30.7575 | 0.23 | 0.75% | 30.7575 | 30.7575 | 30.7575 | 0 |
| Feb 27 2024 | 30.53 | 0.45 | 1.49% | 30.53 | 30.53 | 30.53 | 0 |
| Feb 26 2024 | 30.0825 | -0.02 | -0.06% | 30.0825 | 30.0825 | 30.0825 | 0 |
| Feb 23 2024 | 30.10 | 0.12 | 0.40% | 30.065 | 30.1225 | 30.065 | 49 |
| Feb 22 2024 | 29.98 | 0.67 | 2.29% | 29.98 | 29.98 | 29.98 | 0 |
| Feb 21 2024 | 29.3075 | -0.15 | -0.50% | 29.3075 | 29.3075 | 29.3075 | 0 |
| Feb 20 2024 | 29.455 | 0.02 | 0.07% | 29.455 | 29.455 | 29.455 | 0 |
| Feb 19 2024 | 29.435 | -0.14 | -0.48% | 29.435 | 29.435 | 29.435 | 0 |
| Feb 16 2024 | 29.5775 | 0.16 | 0.55% | 29.58 | 29.66 | 29.41 | 360 |
| Feb 15 2024 | 29.415 | 0.30 | 1.04% | 29.45 | 29.6925 | 29.145 | 380 |
| Feb 14 2024 | 29.1125 | 0.21 | 0.72% | 29.1125 | 29.1125 | 29.1125 | 0 |
| Feb 13 2024 | 28.905 | -0.33 | -1.12% | 28.85 | 28.935 | 28.85 | 1 |
| Feb 12 2024 | 29.2325 | 0.19 | 0.66% | 29.15 | 29.2325 | 29.15 | 10 |
| Feb 09 2024 | 29.04 | 0.08 | 0.28% | 29.04 | 29.04 | 29.04 | 0 |
| Feb 08 2024 | 28.9575 | -0.25 | -0.84% | 28.96 | 29.0175 | 28.9575 | 1 |
| Feb 07 2024 | 29.2025 | 0.00 | 0.00% | 29.2025 | 29.2025 | 29.2025 | 0 |
| Feb 06 2024 | 29.2025 | 0.38 | 1.30% | 29.2025 | 29.2025 | 29.2025 | 0 |
| Feb 05 2024 | 28.8275 | -0.03 | -0.10% | 28.8275 | 28.8275 | 28.8275 | 0 |
| Feb 02 2024 | 28.855 | -0.11 | -0.39% | 28.785 | 28.8775 | 28.785 | 30 |
