Xenogen Corp (XGEN) Historical Stock Data

0.24 ↑0.00 (0.00%)

As of Market Close on June 21st, 2021.

Historical Data

In the past 30 trading days, XGEN is up 1.12% a day on average. There have been 24 days where Xenogen Corp closed green and 6 days where XGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-07-01	0.23	0.23	↑$0.00 (0.00%)	0.23	0.23	0
2021-06-30	0.23	0.23	↑$0.00 (0.00%)	0.22	0.23	8K
2021-06-29	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	2.80K
2021-06-28	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	0
2021-06-25	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	0
2021-06-24	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	1.17K
2021-06-23	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	2.50K
2021-06-22	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	0
2021-06-21	0.23	0.24	↑$0.01 (4.35%)	0.23	0.25	7.88K
2021-06-18	0.21	0.23	↑$0.02 (7.53%)	0.21	0.23	3.05K
2021-06-17	0.15	0.23	↑$0.08 (53.23%)	0.15	0.23	1.73K
2021-06-16	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	175
2021-06-15	0.21	0.15	↓$0.06 (-30.06%)	0.15	0.21	1K
2021-06-14	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	0
2021-06-11	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	0
2021-06-10	0.22	0.15	↓$0.07 (-31.82%)	0.15	0.28	7.68K
2021-06-09	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	0
2021-06-08	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	0
2021-06-07	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	3.03K
2021-06-04	0.20	0.20	↓$0.00 (-0.05%)	0.20	0.20	400
2021-06-03	0.30	0.30	↑$0.00 (0.33%)	0.13	0.30	9.89K
2021-06-02	0.32	0.30	↓$0.02 (-6.25%)	0.30	0.34	9.23K
2021-06-01	0.34	0.30	↓$0.04 (-11.76%)	0.30	0.34	2.31K
2021-05-28	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	601
2021-05-27	0.23	0.35	↑$0.12 (52.83%)	0.23	0.43	7.73K
2021-05-26	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	0
2021-05-25	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	2.50K
2021-05-24	0.26	0.24	↓$0.02 (-9.26%)	0.15	0.26	14.24K
2021-05-21	0.25	0.25	↑$0.00 (0.28%)	0.25	0.25	8K
2021-05-20	0.24	0.25	↑$0.01 (4.36%)	0.24	0.25	12.50K