XGN(XGN)
XGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.77 | $4.29 | $3.77 | $4.27 | 457,484 |
| 5/20/2026 | $3.77 | $3.84 | $3.60 | $3.83 | 202,280 |
| 5/19/2026 | $3.44 | $3.84 | $3.30 | $3.73 | 522,079 |
| 5/18/2026 | $3.62 | $3.73 | $3.40 | $3.49 | 342,535 |
| 5/15/2026 | $3.75 | $3.85 | $3.61 | $3.64 | 291,331 |
| 5/14/2026 | $3.47 | $3.87 | $3.35 | $3.85 | 384,600 |
| 5/13/2026 | $3.72 | $3.75 | $3.43 | $3.47 | 297,613 |
| 5/12/2026 | $4.06 | $4.06 | $3.49 | $3.71 | 878,210 |
| 5/11/2026 | $3.36 | $4.13 | $3.08 | $3.98 | 6.24M |
| 5/8/2026 | $2.95 | $2.99 | $2.82 | $2.95 | 211,900 |
| 5/7/2026 | $3.10 | $3.13 | $2.90 | $2.94 | 255,700 |
| 5/6/2026 | $3.16 | $3.18 | $3.02 | $3.09 | 251,528 |
| 5/5/2026 | $3.14 | $3.25 | $3.03 | $3.09 | 249,479 |
| 5/4/2026 | $3.04 | $3.14 | $3.01 | $3.10 | 249,531 |
| 5/1/2026 | $2.92 | $3.15 | $2.86 | $3.06 | 395,541 |
| 4/30/2026 | $2.76 | $2.93 | $2.73 | $2.90 | 309,000 |
| 4/29/2026 | $2.73 | $2.82 | $2.65 | $2.76 | 291,500 |
| 4/28/2026 | $2.74 | $2.82 | $2.66 | $2.73 | 92,883 |
| 4/27/2026 | $2.69 | $2.83 | $2.69 | $2.74 | 225,279 |
| 4/24/2026 | $2.68 | $2.74 | $2.62 | $2.70 | 85,900 |
| 4/23/2026 | $2.84 | $2.88 | $2.66 | $2.68 | 186,735 |
| 4/22/2026 | $2.91 | $2.92 | $2.71 | $2.87 | 154,500 |
| 4/21/2026 | $3.00 | $3.07 | $2.91 | $2.91 | 140,512 |
| 4/20/2026 | $3.08 | $3.10 | $2.94 | $2.99 | 210,400 |
| 4/17/2026 | $3.06 | $3.24 | $3.06 | $3.08 | 223,500 |
| 4/16/2026 | $3.11 | $3.13 | $2.99 | $3.05 | 159,131 |
| 4/15/2026 | $3.05 | $3.18 | $2.99 | $3.07 | 220,000 |
| 4/14/2026 | $3.00 | $3.10 | $2.97 | $3.04 | 257,481 |
| 4/13/2026 | $3.03 | $3.08 | $2.94 | $2.97 | 139,800 |
| 4/10/2026 | $3.10 | $3.29 | $3.02 | $3.03 | 370,200 |
| 4/9/2026 | $3.08 | $3.19 | $3.02 | $3.09 | 242,010 |
| 4/8/2026 | $3.08 | $3.15 | $2.96 | $3.08 | 148,624 |
| 4/7/2026 | $3.07 | $3.09 | $2.95 | $3.00 | 127,639 |
| 4/6/2026 | $3.07 | $3.25 | $3.07 | $3.08 | 162,100 |
| 4/2/2026 | $2.93 | $3.09 | $2.91 | $3.06 | 105,636 |
| 4/1/2026 | $3.02 | $3.12 | $2.96 | $3.01 | 187,600 |
| 3/31/2026 | $2.69 | $3.03 | $2.65 | $3.00 | 189,741 |
| 3/30/2026 | $2.69 | $2.78 | $2.59 | $2.65 | 140,837 |
| 3/27/2026 | $2.77 | $2.78 | $2.63 | $2.68 | 269,600 |
| 3/26/2026 | $2.84 | $2.94 | $2.75 | $2.79 | 108,100 |
| 3/25/2026 | $2.79 | $2.96 | $2.79 | $2.88 | 144,220 |
| 3/24/2026 | $2.83 | $2.88 | $2.65 | $2.74 | 339,238 |
| 3/23/2026 | $2.85 | $2.93 | $2.81 | $2.85 | 215,134 |
| 3/20/2026 | $2.96 | $3.21 | $2.75 | $2.78 | 382,100 |
| 3/19/2026 | $2.97 | $3.06 | $2.88 | $2.97 | 488,205 |
| 3/18/2026 | $3.14 | $3.17 | $3.00 | $3.02 | 306,700 |
| 3/17/2026 | $3.16 | $3.29 | $3.13 | $3.17 | 383,200 |
| 3/16/2026 | $3.07 | $3.23 | $3.07 | $3.16 | 186,734 |
| 3/13/2026 | $3.16 | $3.20 | $3.02 | $3.07 | 154,704 |
| 3/12/2026 | $3.05 | $3.16 | $2.96 | $3.16 | 254,900 |
| 3/11/2026 | $3.17 | $3.26 | $3.05 | $3.11 | 413,807 |
| 3/10/2026 | $3.40 | $3.79 | $2.91 | $3.25 | 926,100 |
| 3/9/2026 | $3.24 | $3.40 | $3.24 | $3.38 | 237,675 |
| 3/6/2026 | $3.14 | $3.30 | $3.14 | $3.29 | 216,900 |
| 3/5/2026 | $3.53 | $3.59 | $3.02 | $3.22 | 845,557 |
| 3/4/2026 | $3.45 | $3.78 | $3.35 | $3.59 | 335,533 |
| 3/3/2026 | $3.50 | $3.50 | $3.33 | $3.43 | 188,501 |
| 3/2/2026 | $3.62 | $3.65 | $3.43 | $3.55 | 160,400 |
| 2/27/2026 | $3.74 | $3.80 | $3.51 | $3.62 | 193,450 |
| 2/26/2026 | $3.78 | $3.82 | $3.52 | $3.80 | 255,800 |
| 2/25/2026 | $3.69 | $3.90 | $3.62 | $3.80 | 285,900 |
| 2/24/2026 | $3.70 | $4.00 | $3.51 | $3.69 | 391,567 |
| 2/23/2026 | $3.42 | $3.83 | $3.20 | $3.70 | 625,629 |