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

Xtant Medical Holdings, Inc. Common Stock (NY: XTNT )

0.3954 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 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 (%)
Dec 24, 2024 0.4100 0.4194 0.3865 0.3954 43,632 -0.01(-1.89%)
Dec 23, 2024 0.3700 0.4100 0.3534 0.4030 195,731 +0.04(+11.94%)
Dec 20, 2024 0.3610 0.3812 0.3534 0.3600 209,214 -0.01(-1.48%)
Dec 19, 2024 0.3640 0.3724 0.3510 0.3654 75,088 +0.01(+2.93%)
Dec 18, 2024 0.3819 0.3823 0.3550 0.3550 122,604 -0.01(-2.07%)
Dec 17, 2024 0.3500 0.3900 0.3500 0.3625 211,769 +0.01(+3.42%)
Dec 16, 2024 0.3650 0.3809 0.3310 0.3505 504,754 -0.01(-4.00%)
Dec 13, 2024 0.3968 0.4000 0.3650 0.3651 510,491 -0.01(-2.17%)
Dec 12, 2024 0.3843 0.4052 0.3721 0.3732 541,196 -0.01(-2.56%)
Dec 11, 2024 0.4000 0.4000 0.3800 0.3830 283,755 -0.01(-2.10%)
Dec 10, 2024 0.3932 0.4000 0.3800 0.3912 381,810 -0.00(-0.15%)
Dec 09, 2024 0.4100 0.4100 0.3875 0.3918 216,648 -0.01(-3.07%)
Dec 06, 2024 0.4019 0.4042 0.3900 0.4042 78,733 +0.01(+1.94%)
Dec 05, 2024 0.3973 0.4199 0.3951 0.3965 165,350 -0.01(-1.27%)
Dec 04, 2024 0.4063 0.4145 0.4000 0.4016 125,167 +0.00(+0.40%)
Dec 03, 2024 0.4000 0.4200 0.4000 0.4000 71,800 +0.00(+0.00%)
Dec 02, 2024 0.4000 0.4200 0.4000 0.4000 196,477 +0.00(+0.00%)
Nov 29, 2024 0.4100 0.4100 0.4000 0.4000 20,493 +0.00(+0.00%)
Nov 27, 2024 0.4150 0.4150 0.3981 0.4000 263,604 +0.00(+0.00%)
Nov 26, 2024 0.3970 0.4098 0.3966 0.4000 130,045 +0.00(+0.03%)
Nov 25, 2024 0.3951 0.4097 0.3951 0.3999 140,580 +0.00(+1.21%)
Nov 22, 2024 0.4147 0.4171 0.3951 0.3951 219,536 -0.02(-4.73%)
Nov 21, 2024 0.4127 0.4249 0.4102 0.4147 243,260 +0.00(+0.66%)
Nov 20, 2024 0.4300 0.4470 0.3931 0.4120 183,311 -0.02(-4.63%)
Nov 19, 2024 0.4300 0.4501 0.4290 0.4320 222,060 +0.00(+0.70%)
Nov 18, 2024 0.4466 0.4500 0.4259 0.4290 189,938 -0.00(-0.09%)
Nov 15, 2024 0.4405 0.4500 0.4250 0.4294 130,056 -0.02(-4.34%)
Nov 14, 2024 0.5000 0.5000 0.4323 0.4489 321,453 -0.02(-4.16%)
Nov 13, 2024 0.5100 0.5202 0.4601 0.4684 253,676 -0.07(-13.26%)
Nov 12, 2024 0.5152 0.5400 0.4901 0.5400 388,373 +0.02(+4.09%)
Nov 11, 2024 0.5250 0.5300 0.5151 0.5188 94,800 -0.01(-1.27%)
Nov 08, 2024 0.5300 0.5300 0.5254 0.5255 50,447 -0.00(-0.85%)
Nov 07, 2024 0.5380 0.5380 0.5282 0.5300 53,855 -0.00(-0.23%)
Nov 06, 2024 0.5313 0.5396 0.5311 0.5312 13,887 +0.00(+0.02%)
Nov 05, 2024 0.5325 0.5444 0.5311 0.5311 24,234 -0.00(-0.39%)
Nov 04, 2024 0.5344 0.5490 0.5327 0.5332 33,874 -0.00(-0.17%)
Nov 01, 2024 0.5350 0.5690 0.5340 0.5341 50,759 -0.01(-2.22%)
Oct 31, 2024 0.5361 0.5462 0.5361 0.5462 15,484 +0.01(+1.90%)
Oct 30, 2024 0.5600 0.5600 0.5360 0.5360 15,375 -0.02(-3.60%)
Oct 29, 2024 0.5600 0.5600 0.5400 0.5560 17,820 +0.02(+2.87%)
Oct 28, 2024 0.5370 0.5500 0.5341 0.5405 9,270 +0.00(+0.65%)
Oct 25, 2024 0.5342 0.5451 0.5340 0.5370 20,508 +0.00(+0.52%)
Oct 24, 2024 0.5437 0.5437 0.5340 0.5342 17,700 -0.01(-1.75%)
Oct 23, 2024 0.5468 0.5468 0.5410 0.5437 37,416 -0.01(-1.18%)
Oct 22, 2024 0.5500 0.5750 0.5500 0.5502 83,218 +0.00(+0.04%)
Oct 21, 2024 0.5500 0.5800 0.5500 0.5500 17,361 -0.00(-0.20%)
Oct 18, 2024 0.5800 0.5800 0.5511 0.5511 8,165 -0.03(-5.63%)
Oct 17, 2024 0.5650 0.5840 0.5330 0.5840 9,699 +0.01(+2.06%)
Oct 16, 2024 0.5700 0.6199 0.5312 0.5722 147,873 -0.02(-3.18%)
Oct 15, 2024 0.5900 0.6000 0.5455 0.5910 84,164 -0.01(-0.84%)
Oct 14, 2024 0.6230 0.6383 0.5960 0.5960 16,747 -0.01(-0.98%)
Oct 11, 2024 0.5802 0.6019 0.5801 0.6019 28,252 +0.01(+1.47%)
Oct 10, 2024 0.6100 0.6100 0.5800 0.5932 13,899 -0.01(-1.17%)
Oct 09, 2024 0.6300 0.6301 0.6001 0.6002 57,742 -0.05(-7.09%)
Oct 08, 2024 0.6500 0.6500 0.6400 0.6460 4,167 -0.00(-0.62%)
Oct 07, 2024 0.6300 0.6500 0.6300 0.6500 8,679 +0.02(+3.17%)
Oct 04, 2024 0.6500 0.6500 0.6300 0.6300 6,676 -0.00(-0.32%)
Oct 03, 2024 0.6400 0.6599 0.6300 0.6320 15,412 -0.01(-2.02%)
Oct 02, 2024 0.6450 0.6780 0.6450 0.6450 26,284 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.