XGN(XGN)
XGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.26 | $8.66 | $8.13 | $8.48 | 469,991 |
| 10/12/2026 | $8.20 | $8.49 | $8.11 | $8.25 | 201,396 |
| 10/9/2026 | $8.17 | $8.55 | $7.98 | $8.42 | 251,200 |
| 10/8/2026 | $8.24 | $8.25 | $7.98 | $8.17 | 362,585 |
| 10/7/2026 | $7.98 | $8.36 | $7.89 | $8.30 | 235,258 |
| 10/6/2026 | $8.53 | $8.70 | $8.09 | $8.19 | 272,065 |
| 10/5/2026 | $8.41 | $8.54 | $8.02 | $8.46 | 291,800 |
| 10/2/2026 | $7.99 | $8.20 | $7.78 | $8.17 | 617,366 |
| 10/1/2026 | $8.13 | $8.25 | $7.81 | $7.89 | 401,721 |
| 9/30/2026 | $8.39 | $8.41 | $8.07 | $8.13 | 214,222 |
| 9/29/2026 | $8.55 | $8.56 | $8.24 | $8.30 | 217,820 |
| 9/28/2026 | $8.65 | $8.69 | $8.45 | $8.48 | 231,000 |
| 9/25/2026 | $8.82 | $8.89 | $8.61 | $8.72 | 282,000 |
| 9/24/2026 | $8.44 | $8.86 | $8.28 | $8.74 | 341,426 |
| 9/23/2026 | $8.77 | $8.77 | $8.25 | $8.55 | 383,800 |
| 9/22/2026 | $8.71 | $8.88 | $8.53 | $8.74 | 265,124 |
| 9/21/2026 | $8.59 | $8.70 | $8.36 | $8.62 | 361,655 |
| 9/18/2026 | $7.87 | $8.42 | $7.87 | $8.41 | 351,726 |
| 9/17/2026 | $7.89 | $8.00 | $7.65 | $7.87 | 195,435 |
| 9/16/2026 | $7.56 | $7.94 | $7.56 | $7.78 | 329,535 |
| 9/15/2026 | $7.32 | $7.70 | $7.32 | $7.49 | 221,720 |
| 9/14/2026 | $6.97 | $7.38 | $6.91 | $7.35 | 192,602 |
| 9/11/2026 | $7.10 | $7.29 | $7.00 | $7.03 | 476,716 |
| 9/10/2026 | $7.21 | $7.34 | $6.83 | $6.97 | 197,500 |
| 9/9/2026 | $7.31 | $7.42 | $7.18 | $7.31 | 149,100 |
| 9/8/2026 | $7.51 | $7.53 | $7.21 | $7.30 | 151,905 |
| 9/4/2026 | $7.40 | $7.62 | $7.38 | $7.58 | 138,200 |
| 9/3/2026 | $7.51 | $7.65 | $7.04 | $7.54 | 294,818 |
| 9/2/2026 | $7.19 | $7.65 | $7.18 | $7.51 | 244,898 |
| 9/1/2026 | $7.25 | $7.44 | $7.06 | $7.12 | 184,921 |
| 8/31/2026 | $7.33 | $7.39 | $7.04 | $7.34 | 350,703 |
| 8/28/2026 | $7.53 | $7.78 | $7.31 | $7.39 | 244,029 |
| 8/27/2026 | $7.59 | $7.77 | $7.48 | $7.52 | 161,704 |
| 8/26/2026 | $7.52 | $7.96 | $7.38 | $7.67 | 231,451 |
| 8/25/2026 | $7.68 | $7.85 | $7.58 | $7.60 | 197,469 |
| 8/24/2026 | $7.92 | $7.92 | $7.56 | $7.65 | 309,163 |
| 8/21/2026 | $7.83 | $7.99 | $7.62 | $7.92 | 252,021 |
| 8/20/2026 | $7.38 | $7.85 | $7.20 | $7.78 | 576,275 |
| 8/19/2026 | $6.70 | $7.45 | $6.70 | $7.43 | 471,184 |
| 8/18/2026 | $6.61 | $6.77 | $6.50 | $6.59 | 235,716 |
| 8/17/2026 | $6.62 | $6.86 | $6.56 | $6.70 | 739,436 |
| 8/14/2026 | $6.58 | $6.70 | $6.50 | $6.66 | 154,294 |
| 8/13/2026 | $6.64 | $6.76 | $6.49 | $6.58 | 321,600 |
| 8/12/2026 | $6.81 | $6.81 | $6.56 | $6.59 | 226,916 |
| 8/11/2026 | $6.60 | $6.98 | $6.59 | $6.77 | 305,444 |
| 8/10/2026 | $6.85 | $6.93 | $6.50 | $6.64 | 302,100 |
| 8/7/2026 | $6.68 | $6.94 | $6.48 | $6.87 | 431,917 |
| 8/6/2026 | $6.65 | $6.76 | $6.46 | $6.59 | 397,623 |
| 8/5/2026 | $6.58 | $7.10 | $6.39 | $6.65 | 1.22M |
| 8/4/2026 | $5.75 | $6.83 | $5.74 | $6.45 | 2.75M |
| 8/3/2026 | $4.54 | $4.78 | $4.54 | $4.68 | 212,105 |
| 7/31/2026 | $4.62 | $4.72 | $4.38 | $4.53 | 106,500 |
| 7/30/2026 | $4.40 | $4.73 | $4.40 | $4.67 | 98,936 |
| 7/29/2026 | $4.46 | $4.66 | $4.32 | $4.35 | 188,600 |
| 7/28/2026 | $4.35 | $4.49 | $4.09 | $4.45 | 270,255 |
| 7/27/2026 | $4.74 | $4.89 | $4.31 | $4.40 | 201,761 |
| 7/24/2026 | $5.00 | $5.11 | $4.65 | $4.68 | 187,081 |
| 7/23/2026 | $4.82 | $5.04 | $4.65 | $4.95 | 328,300 |
| 7/22/2026 | $4.87 | $5.04 | $4.80 | $4.94 | 163,345 |
| 7/21/2026 | $4.78 | $4.99 | $4.60 | $4.86 | 234,400 |
| 7/20/2026 | $4.42 | $4.94 | $4.42 | $4.68 | 513,219 |
| 7/17/2026 | $4.16 | $4.45 | $4.07 | $4.39 | 159,900 |
| 7/16/2026 | $4.30 | $4.38 | $4.17 | $4.25 | 166,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
