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

Xtant Medical Holdings Inc (NY: XTNT )

0.5255 -0.0045 (-0.85%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 28, 2019 2.410 3.000 2.400 3.000 6,400 +0.55(+22.45%)
Jun 27, 2019 2.610 2.650 2.345 2.450 13,923 -0.16(-6.13%)
Jun 26, 2019 2.770 2.770 2.553 2.610 7,303 -0.19(-6.79%)
Jun 25, 2019 2.750 2.800 2.700 2.800 4,183 +0.01(+0.36%)
Jun 24, 2019 2.930 2.970 2.770 2.790 4,202 -0.19(-6.38%)
Jun 21, 2019 3.030 3.030 2.910 2.980 600 +0.00(+0.12%)
Jun 20, 2019 2.930 2.990 2.910 2.977 1,485 +0.01(+0.39%)
Jun 19, 2019 2.954 2.965 2.935 2.965 810 +0.06(+2.24%)
Jun 18, 2019 3.000 3.000 2.900 2.900 1,684 -0.04(-1.53%)
Jun 17, 2019 2.945 2.945 126 +0.00(+0.00%)
Jun 14, 2019 2.995 2.995 2.936 2.945 1,800 -0.04(-1.17%)
Jun 13, 2019 3.050 3.080 2.980 2.980 2,080 -0.04(-1.35%)
Jun 12, 2019 3.022 3.022 3.011 3.021 4,460 +0.03(+1.02%)
Jun 11, 2019 3.200 3.200 2.990 2.990 676 -0.09(-2.91%)
Jun 10, 2019 3.080 3.080 3.070 3.080 643 +0.17(+5.84%)
Jun 07, 2019 2.920 2.940 2.860 2.910 4,100 -0.04(-1.36%)
Jun 06, 2019 3.100 3.150 2.950 2.950 7,990 -0.25(-7.82%)
Jun 05, 2019 3.400 3.400 3.170 3.200 4,922 -0.25(-7.37%)
Jun 04, 2019 3.530 3.550 3.440 3.455 5,842 -0.05(-1.30%)
Jun 03, 2019 3.460 3.500 3.370 3.500 11,746 +0.00(+0.00%)
May 31, 2019 3.550 3.550 3.470 3.500 4,600 +0.04(+1.20%)
May 30, 2019 3.450 3.470 3.410 3.458 7,642 +0.09(+2.63%)
May 29, 2019 3.360 3.420 3.360 3.370 2,434 -0.04(-1.17%)
May 28, 2019 3.400 3.500 3.400 3.410 2,060 +0.01(+0.29%)
May 24, 2019 3.280 3.400 3.200 3.400 12,600 +0.00(+0.00%)
May 23, 2019 3.420 3.420 3.300 3.400 7,511 -0.06(-1.82%)
May 22, 2019 3.050 3.522 3.050 3.463 32,346 +0.42(+13.92%)
May 21, 2019 3.100 3.100 3.040 3.040 488 +0.01(+0.33%)
May 20, 2019 3.000 3.030 2.900 3.030 8,513 -0.03(-0.98%)
May 17, 2019 3.080 3.080 3.050 3.060 3,100 -0.03(-0.97%)
May 16, 2019 3.100 3.100 2.900 3.090 2,178 +0.01(+0.32%)
May 15, 2019 3.090 3.090 3.025 3.080 1,465 +0.13(+4.41%)
May 14, 2019 2.915 2.985 2.915 2.950 6,090 +0.02(+0.68%)
May 13, 2019 3.070 3.070 2.914 2.930 3,551 -0.04(-1.35%)
May 10, 2019 2.960 3.020 2.920 2.970 4,500 +0.00(+0.00%)
May 09, 2019 2.900 3.050 2.900 2.970 4,264 -0.04(-1.43%)
May 08, 2019 3.013 3.013 3.013 3.013 261 +0.00(+0.10%)
May 07, 2019 3.064 3.072 3.000 3.010 1,751 -0.02(-0.66%)
May 06, 2019 3.020 3.106 3.010 3.030 3,402 -0.16(-5.02%)
May 03, 2019 3.169 3.190 3.169 3.190 400 +0.09(+2.90%)
May 02, 2019 3.188 3.188 2.980 3.100 3,470 +0.05(+1.80%)
May 01, 2019 2.970 3.045 2.530 3.045 17,080 +0.06(+1.85%)
Apr 30, 2019 2.950 3.145 2.955 2.990 6,929 +0.00(+0.00%)
Apr 29, 2019 3.000 3.000 2.960 2.990 11,712 +0.01(+0.17%)
Apr 26, 2019 2.992 3.000 2.985 2.985 1,200 +0.03(+1.15%)
Apr 25, 2019 2.974 3.000 2.951 2.951 3,454 +0.03(+1.06%)
Apr 24, 2019 2.866 3.000 2.866 2.920 3,892 -0.02(-0.71%)
Apr 23, 2019 2.940 3.000 2.925 2.941 6,516 -0.01(-0.31%)
Apr 22, 2019 3.000 3.000 2.880 2.950 3,823 -0.05(-1.67%)
Apr 18, 2019 3.100 3.150 2.950 3.000 3,500 -0.10(-3.23%)
Apr 17, 2019 3.150 3.250 3.050 3.100 5,178 -0.16(-4.91%)
Apr 16, 2019 3.065 3.260 3.065 3.260 5,502 +0.17(+5.50%)
Apr 15, 2019 3.085 3.145 2.850 3.090 10,333 -0.01(-0.17%)
Apr 12, 2019 3.000 3.095 2.890 3.095 4,800 -0.00(-0.15%)
Apr 11, 2019 3.070 3.169 3.020 3.100 3,071 +0.02(+0.65%)
Apr 10, 2019 3.150 3.150 3.080 3.080 888 -0.05(-1.52%)
Apr 09, 2019 3.109 3.170 3.090 3.128 2,537 +0.05(+1.55%)
Apr 08, 2019 3.450 3.450 3.000 3.080 15,638 -0.32(-9.41%)
Apr 05, 2019 3.310 3.500 3.310 3.400 12,800 +0.13(+3.98%)
Apr 04, 2019 3.170 3.270 3.100 3.270 9,746 +0.06(+1.87%)
Apr 03, 2019 3.100 3.240 3.100 3.210 7,337 +0.10(+3.22%)
Apr 02, 2019 2.920 3.240 2.720 3.110 22,710 +0.11(+3.67%)
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.