Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Xtant Medical Holdings Inc (NY: XTNT )

0.7535 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2022 0.6900 0.7200 0.6900 0.7198 21,919 +0.02(+2.83%)
Sep 29, 2022 0.6710 0.7000 0.6509 0.7000 20,044 +0.03(+5.04%)
Sep 28, 2022 0.6618 0.6800 0.6530 0.6664 13,568 +0.00(+0.70%)
Sep 27, 2022 0.6840 0.6840 0.6495 0.6618 127,730 +0.02(+2.76%)
Sep 26, 2022 0.6200 0.6666 0.6015 0.6440 68,585 +0.04(+6.15%)
Sep 23, 2022 0.6029 0.6230 0.5906 0.6067 137,141 -0.00(-0.64%)
Sep 22, 2022 0.6100 0.6277 0.5770 0.6106 56,098 +0.00(+0.10%)
Sep 21, 2022 0.6400 0.6400 0.6100 0.6100 8,894 -0.04(-6.15%)
Sep 20, 2022 0.6208 0.6500 0.6185 0.6500 294,907 +0.01(+1.56%)
Sep 19, 2022 0.6190 0.6555 0.5999 0.6400 259,448 -0.03(-4.48%)
Sep 16, 2022 0.6500 0.6900 0.6102 0.6700 171,341 +0.02(+3.08%)
Sep 15, 2022 0.6300 0.6712 0.5900 0.6500 227,703 +0.02(+3.17%)
Sep 14, 2022 0.6234 0.6378 0.5901 0.6300 270,697 +0.02(+3.84%)
Sep 13, 2022 0.6600 0.6700 0.5905 0.6067 76,028 -0.07(-10.83%)
Sep 12, 2022 0.6670 0.6900 0.6465 0.6804 62,347 -0.01(-0.96%)
Sep 09, 2022 0.6392 0.7100 0.6010 0.6870 124,348 +0.03(+4.25%)
Sep 08, 2022 0.6400 0.6800 0.6400 0.6590 137,010 +0.04(+5.76%)
Sep 07, 2022 0.5615 0.6400 0.5615 0.6231 118,340 +0.02(+2.48%)
Sep 06, 2022 0.5270 0.6251 0.4980 0.6080 327,953 +0.03(+4.83%)
Sep 02, 2022 0.5800 0.5896 0.5099 0.5800 254,952 +0.00(+0.00%)
Sep 01, 2022 0.5000 0.5800 0.4900 0.5800 99,640 +0.06(+12.60%)
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%)
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.