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

Xtant Medical Holdings Inc (NY: XTNT )

0.7800 +0.0265 (+3.52%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 0.5500 0.5500 0.4926 0.5151 83,899 -0.02(-3.29%)
Aug 30, 2022 0.5327 0.5327 0.5129 0.5326 73,431 +0.02(+3.88%)
Aug 29, 2022 0.5300 0.5698 0.4890 0.5127 171,375 +0.00(+0.14%)
Aug 26, 2022 0.5000 0.5349 0.4851 0.5120 90,102 +0.01(+1.39%)
Aug 25, 2022 0.4800 0.5400 0.4700 0.5050 125,361 +0.01(+2.75%)
Aug 24, 2022 0.4799 0.5100 0.4700 0.4915 47,638 +0.03(+6.85%)
Aug 23, 2022 0.4800 0.4800 0.4551 0.4600 20,915 -0.02(-4.17%)
Aug 22, 2022 0.4614 0.4884 0.4291 0.4800 48,315 -0.00(-0.29%)
Aug 19, 2022 0.4621 0.4920 0.4500 0.4814 50,651 +0.00(+0.00%)
Aug 18, 2022 0.4701 0.4935 0.4610 0.4814 48,751 +0.01(+2.40%)
Aug 17, 2022 0.5100 0.5100 0.4644 0.4701 118,747 -0.02(-3.81%)
Aug 16, 2022 0.5200 0.5250 0.4690 0.4887 169,185 -0.03(-6.02%)
Aug 15, 2022 0.4900 0.5389 0.4900 0.5200 27,496 +0.01(+1.21%)
Aug 12, 2022 0.5300 0.5300 0.4940 0.5138 75,473 +0.00(+0.25%)
Aug 11, 2022 0.5100 0.5299 0.5001 0.5125 41,550 -0.02(-3.27%)
Aug 10, 2022 0.5100 0.5300 0.4929 0.5298 19,081 +0.01(+2.59%)
Aug 09, 2022 0.5300 0.5290 0.5164 0.5164 12,668 -0.01(-1.13%)
Aug 08, 2022 0.5345 0.5374 0.5101 0.5223 26,079 +0.01(+1.42%)
Aug 05, 2022 0.4500 0.5389 0.4500 0.5150 9,693 -0.00(-0.92%)
Aug 04, 2022 0.5000 0.5500 0.4800 0.5198 81,221 +0.00(+0.00%)
Aug 03, 2022 0.5300 0.5500 0.5175 0.5198 49,294 +0.01(+1.88%)
Aug 02, 2022 0.5284 0.5284 0.4899 0.5102 20,459 +0.00(+0.08%)
Aug 01, 2022 0.4900 0.5098 0.4800 0.5098 22,756 -0.00(-0.02%)
Jul 29, 2022 0.4900 0.5100 0.4900 0.5099 4,390 +0.02(+4.06%)
Jul 28, 2022 0.4900 0.5005 0.4900 0.4900 14,799 -0.02(-3.92%)
Jul 27, 2022 0.4900 0.5200 0.4860 0.5100 7,777 +0.00(+0.79%)
Jul 26, 2022 0.4800 0.5281 0.4800 0.5060 4,638 +0.01(+1.06%)
Jul 25, 2022 0.5261 0.5384 0.5007 0.5007 14,999 -0.01(-1.07%)
Jul 22, 2022 0.5200 0.5300 0.4961 0.5061 10,030 +0.00(+0.96%)
Jul 21, 2022 0.5190 0.5300 0.4990 0.5013 6,801 +0.00(+0.46%)
Jul 20, 2022 0.4962 0.5300 0.4960 0.4990 19,281 +0.00(+0.71%)
Jul 19, 2022 0.5293 0.5293 0.4920 0.4955 13,443 +0.01(+1.12%)
Jul 18, 2022 0.4900 0.5260 0.4900 0.4900 21,861 -0.02(-3.92%)
Jul 15, 2022 0.4997 0.5100 0.4772 0.5100 8,358 +0.03(+6.87%)
Jul 14, 2022 0.4701 0.5001 0.4455 0.4772 48,206 -0.02(-4.58%)
Jul 13, 2022 0.5000 0.5275 0.4789 0.5001 8,585 -0.01(-1.48%)
Jul 12, 2022 0.5102 0.5110 0.5000 0.5076 10,128 +0.01(+1.48%)
Jul 11, 2022 0.5400 0.5400 0.5000 0.5002 19,021 +0.01(+1.65%)
Jul 08, 2022 0.5200 0.5202 0.4921 0.4921 15,769 -0.01(-1.62%)
Jul 07, 2022 0.4700 0.5002 0.4700 0.5002 33,804 +0.02(+4.60%)
Jul 06, 2022 0.4899 0.4900 0.4701 0.4782 19,781 -0.01(-2.41%)
Jul 05, 2022 0.4760 0.4909 0.4700 0.4900 4,345 +0.01(+2.08%)
Jul 01, 2022 0.5100 0.5100 0.4500 0.4800 40,993 -0.04(-7.60%)
Jun 30, 2022 0.5013 0.5200 0.4819 0.5195 19,968 +0.02(+3.90%)
Jun 29, 2022 0.5500 0.5500 0.5000 0.5000 26,456 -0.01(-2.84%)
Jun 28, 2022 0.5100 0.5146 0.4901 0.5146 6,497 +0.02(+5.00%)
Jun 27, 2022 0.5400 0.5400 0.4726 0.4901 55,913 +0.02(+5.28%)
Jun 24, 2022 0.5000 0.5333 0.4655 0.4655 30,621 -0.05(-9.31%)
Jun 23, 2022 0.5200 0.5400 0.5000 0.5133 30,304 +0.03(+5.18%)
Jun 22, 2022 0.5200 0.5300 0.4880 0.4880 95,186 -0.00(-0.41%)
Jun 21, 2022 0.5145 0.5350 0.4900 0.4900 58,036 +0.00(+0.00%)
Jun 17, 2022 0.5100 0.5309 0.4900 0.4900 78,763 -0.02(-4.11%)
Jun 16, 2022 0.5398 0.5581 0.5101 0.5110 31,886 -0.01(-1.73%)
Jun 15, 2022 0.5249 0.5689 0.5200 0.5200 14,062 -0.02(-3.70%)
Jun 14, 2022 0.5500 0.5553 0.4950 0.5400 31,087 +0.03(+5.88%)
Jun 13, 2022 0.5500 0.5513 0.4900 0.5100 100,779 -0.06(-10.13%)
Jun 10, 2022 0.5403 0.5675 0.5302 0.5675 16,893 -0.01(-2.16%)
Jun 09, 2022 0.6000 0.6250 0.5500 0.5800 25,567 -0.05(-7.94%)
Jun 08, 2022 0.6400 0.6400 0.6110 0.6300 13,967 +0.03(+4.48%)
Jun 07, 2022 0.6900 0.6900 0.5926 0.6030 58,131 -0.08(-11.97%)
Jun 06, 2022 0.6498 0.6999 0.6497 0.6850 166,717 +0.04(+5.42%)
Jun 03, 2022 0.6189 0.6500 0.6002 0.6498 36,424 +0.03(+4.81%)
Jun 02, 2022 0.5850 0.6399 0.5501 0.6200 69,494 +0.03(+5.10%)
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.