Intersect ENT Inc (XENT) Historical Stock Data
28.24 ↑0.00 (0.00%)
As of May 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, XENT is down 0.00% a day on average. There have been 16 days where Intersect ENT Inc closed green and 14 days where XENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 28.25 | 28.24 | ↓$0.01 (-0.04%) | 28.23 | 28.25 | 828.24K |
| 2022-05-11 | 28.24 | 28.24 | ↑$0.00 (0.00%) | 28.22 | 28.25 | 0.91M |
| 2022-05-10 | 28.20 | 28.24 | ↑$0.04 (0.14%) | 28.20 | 28.25 | 2.58M |
| 2022-05-09 | 27.65 | 27.82 | ↑$0.17 (0.61%) | 27.65 | 27.89 | 349.82K |
| 2022-05-06 | 27.80 | 27.81 | ↑$0.01 (0.04%) | 27.80 | 27.95 | 455.20K |
| 2022-05-05 | 27.88 | 27.82 | ↓$0.06 (-0.22%) | 27.35 | 28.00 | 440.72K |
| 2022-05-04 | 27.81 | 27.90 | ↑$0.09 (0.32%) | 27.74 | 27.92 | 547.96K |
| 2022-05-03 | 27.55 | 27.75 | ↑$0.20 (0.73%) | 27.55 | 27.86 | 418.40K |
| 2022-05-02 | 27.37 | 27.64 | ↑$0.27 (0.99%) | 27.30 | 27.65 | 482.44K |
| 2022-04-29 | 27.71 | 27.37 | ↓$0.34 (-1.23%) | 27.33 | 27.76 | 838.01K |
| 2022-04-28 | 27.81 | 27.73 | ↓$0.08 (-0.29%) | 27.70 | 27.90 | 415.14K |
| 2022-04-27 | 27.92 | 27.81 | ↓$0.11 (-0.39%) | 27.80 | 27.94 | 681.19K |
| 2022-04-26 | 27.95 | 27.92 | ↓$0.03 (-0.11%) | 27.92 | 27.96 | 728.63K |
| 2022-04-25 | 27.95 | 27.95 | ↑$0.00 (0.00%) | 27.92 | 28.01 | 639.76K |
| 2022-04-22 | 27.97 | 27.97 | ↑$0.00 (0.00%) | 27.96 | 28.05 | 605.92K |
| 2022-04-21 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 27.96 | 28.04 | 627.70K |
| 2022-04-20 | 28.00 | 27.99 | ↓$0.01 (-0.04%) | 27.96 | 28.08 | 277.94K |
| 2022-04-19 | 27.98 | 27.97 | ↓$0.01 (-0.04%) | 27.93 | 27.99 | 330.65K |
| 2022-04-18 | 27.97 | 27.99 | ↑$0.02 (0.07%) | 27.92 | 28.01 | 155.25K |
| 2022-04-14 | 27.99 | 27.96 | ↓$0.03 (-0.11%) | 27.95 | 28.02 | 235.46K |
| 2022-04-13 | 27.94 | 27.99 | ↑$0.05 (0.18%) | 27.90 | 28.01 | 254.69K |
| 2022-04-12 | 27.81 | 27.93 | ↑$0.12 (0.43%) | 27.77 | 28.01 | 416.22K |
| 2022-04-11 | 27.84 | 27.81 | ↓$0.03 (-0.11%) | 27.72 | 27.90 | 209.69K |
| 2022-04-08 | 27.80 | 27.85 | ↑$0.05 (0.18%) | 27.78 | 27.88 | 262.90K |
| 2022-04-07 | 27.80 | 27.78 | ↓$0.02 (-0.07%) | 27.54 | 27.87 | 427.96K |
| 2022-04-06 | 27.83 | 27.80 | ↓$0.03 (-0.11%) | 27.79 | 27.85 | 393.81K |
| 2022-04-05 | 27.83 | 27.83 | ↑$0.00 (0.00%) | 27.81 | 27.90 | 343.02K |
| 2022-04-04 | 27.80 | 27.81 | ↑$0.01 (0.04%) | 27.80 | 27.91 | 518.16K |
| 2022-04-01 | 28.01 | 27.75 | ↓$0.26 (-0.93%) | 27.73 | 28.05 | 1M |
| 2022-03-31 | 28.04 | 28.01 | ↓$0.03 (-0.11%) | 28.00 | 28.06 | 232.54K |
Create an account or log in to view more rows.
$XENT go green today and we gap up tomrrow
$XENT adding next Friday
$XENT I’ll be buying more if this dips!
$XENT let’s buy NOW!!!
$XENT bought more
$XENT Holding
$XENT Who else bought the dip on Friday?
$XENT volume = money
$XENT Buy Buy Buy
$XENT Don't like that...