Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtant Medical Holdings Inc (NY: XTNT )

0.7511 -0.0165 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.7000 0.7100 0.6900 0.7100 6,288 +0.02(+2.25%)
Jan 30, 2023 0.7000 0.7100 0.6795 0.6944 35,673 +0.01(+1.37%)
Jan 27, 2023 0.6700 0.7200 0.6550 0.6850 128,261 +0.05(+7.03%)
Jan 26, 2023 0.6400 0.6699 0.6128 0.6400 36,264 -0.03(-4.36%)
Jan 25, 2023 0.6400 0.6696 0.6291 0.6692 20,653 +0.02(+3.75%)
Jan 24, 2023 0.6180 0.6700 0.6180 0.6450 16,607 -0.00(-0.31%)
Jan 23, 2023 0.5997 0.6600 0.5903 0.6470 34,369 +0.04(+7.35%)
Jan 20, 2023 0.5965 0.6298 0.5965 0.6027 6,716 -0.02(-3.57%)
Jan 19, 2023 0.5913 0.6300 0.5910 0.6250 42,033 +0.03(+5.57%)
Jan 18, 2023 0.6490 0.6681 0.5901 0.5920 42,513 -0.05(-7.38%)
Jan 17, 2023 0.6400 0.6600 0.6330 0.6392 43,260 -0.02(-2.77%)
Jan 13, 2023 0.5932 0.6790 0.5932 0.6574 18,618 +0.04(+6.46%)
Jan 12, 2023 0.6150 0.6353 0.6110 0.6175 7,295 -0.02(-3.52%)
Jan 11, 2023 0.6300 0.6400 0.6200 0.6400 6,161 +0.00(+0.00%)
Jan 10, 2023 0.5880 0.6500 0.5880 0.6400 10,471 +0.03(+5.61%)
Jan 09, 2023 0.5700 0.6305 0.5700 0.6060 20,543 -0.02(-3.81%)
Jan 06, 2023 0.6063 0.6760 0.5800 0.6300 18,016 -0.01(-0.99%)
Jan 05, 2023 0.6420 0.6545 0.6000 0.6363 20,194 -0.02(-3.59%)
Jan 04, 2023 0.6330 0.6600 0.6330 0.6600 3,810 -0.01(-0.99%)
Jan 03, 2023 0.6500 0.6666 0.6300 0.6666 4,713 +0.01(+1.00%)
Dec 30, 2022 0.6300 0.6600 0.6170 0.6600 12,482 +0.00(+0.00%)
Dec 29, 2022 0.6100 0.6600 0.5811 0.6600 41,958 +0.03(+4.76%)
Dec 28, 2022 0.6300 0.6500 0.6200 0.6300 24,626 -0.03(-4.11%)
Dec 27, 2022 0.6550 0.6570 0.6263 0.6570 2,065 +0.00(+0.11%)
Dec 23, 2022 0.6500 0.6563 0.6430 0.6563 10,018 -0.02(-2.91%)
Dec 22, 2022 0.6500 0.6795 0.6351 0.6760 39,700 +0.02(+2.84%)
Dec 21, 2022 0.6639 0.6870 0.6570 0.6573 26,058 -0.04(-5.26%)
Dec 20, 2022 0.6550 0.6938 0.6409 0.6938 83,535 +0.01(+1.30%)
Dec 19, 2022 0.6648 0.6850 0.6335 0.6849 50,097 +0.02(+3.23%)
Dec 16, 2022 0.6627 0.6850 0.6232 0.6635 202,398 -0.02(-2.88%)
Dec 15, 2022 0.6400 0.6898 0.5790 0.6832 126,885 +0.04(+6.95%)
Dec 14, 2022 0.6195 0.6388 0.5355 0.6388 43,524 +0.04(+7.27%)
Dec 13, 2022 0.5300 0.6195 0.4800 0.5955 97,831 +0.10(+19.10%)
Dec 12, 2022 0.5705 0.6004 0.5000 0.5000 46,375 -0.04(-7.49%)
Dec 09, 2022 0.6039 0.6105 0.5405 0.5405 51,650 -0.05(-7.76%)
Dec 08, 2022 0.6200 0.6225 0.5800 0.5860 32,292 -0.03(-4.87%)
Dec 07, 2022 0.5880 0.6349 0.5401 0.6160 53,541 +0.06(+10.00%)
Dec 06, 2022 0.5800 0.6200 0.5600 0.5600 47,323 -0.02(-2.63%)
Dec 05, 2022 0.6000 0.6141 0.5685 0.5751 36,631 -0.02(-3.91%)
Dec 02, 2022 0.5700 0.6100 0.5700 0.5985 16,046 +0.01(+2.10%)
Dec 01, 2022 0.6140 0.6141 0.5862 0.5862 2,426 -0.03(-4.54%)
Nov 30, 2022 0.6100 0.6300 0.5800 0.6141 92,591 -0.03(-4.05%)
Nov 29, 2022 0.6360 0.6450 0.6150 0.6400 12,942 +0.04(+6.67%)
Nov 28, 2022 0.6244 0.6799 0.6000 0.6000 72,039 -0.08(-12.33%)
Nov 25, 2022 0.6270 0.6869 0.6270 0.6844 29,372 +0.02(+3.73%)
Nov 23, 2022 0.6399 0.6598 0.6100 0.6598 45,582 +0.04(+6.42%)
Nov 22, 2022 0.6300 0.6500 0.6200 0.6200 13,235 -0.02(-3.14%)
Nov 21, 2022 0.6400 0.6950 0.6100 0.6401 60,407 -0.03(-4.48%)
Nov 18, 2022 0.6460 0.6800 0.6200 0.6701 12,867 +0.05(+8.08%)
Nov 17, 2022 0.6510 0.6585 0.6200 0.6200 2,443 -0.01(-1.59%)
Nov 16, 2022 0.6600 0.6600 0.6200 0.6300 20,058 +0.00(+0.00%)
Nov 15, 2022 0.6570 0.6600 0.6227 0.6300 11,740 -0.01(-1.64%)
Nov 14, 2022 0.6084 0.6560 0.6084 0.6405 14,020 +0.00(+0.33%)
Nov 11, 2022 0.6299 0.6448 0.6299 0.6384 6,529 -0.02(-3.26%)
Nov 10, 2022 0.6000 0.6599 0.6000 0.6599 24,148 +0.02(+3.11%)
Nov 09, 2022 0.6899 0.6899 0.6400 0.6400 3,509 -0.03(-4.48%)
Nov 08, 2022 0.7200 0.7200 0.6700 0.6700 23,423 +0.02(+2.29%)
Nov 07, 2022 0.6100 0.6700 0.6100 0.6550 13,559 -0.00(-0.49%)
Nov 04, 2022 0.6751 0.6751 0.6500 0.6582 4,163 +0.01(+2.05%)
Nov 03, 2022 0.6660 0.6689 0.6405 0.6450 18,856 -0.03(-4.43%)
Nov 02, 2022 0.6800 0.6800 0.6399 0.6749 7,915 +0.02(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.