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 )

0.7800 +0.0300 (+4.00%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
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%)
Nov 01, 2022 0.6460 0.6760 0.6300 0.6500 17,044 +0.02(+3.17%)
Oct 31, 2022 0.6300 0.6702 0.6300 0.6300 18,593 -0.01(-1.58%)
Oct 28, 2022 0.6503 0.6503 0.6400 0.6401 8,223 -0.02(-3.38%)
Oct 27, 2022 0.6200 0.6748 0.6200 0.6625 30,027 +0.05(+7.74%)
Oct 26, 2022 0.6300 0.6440 0.6149 0.6149 6,294 -0.03(-4.67%)
Oct 25, 2022 0.6300 0.6582 0.6200 0.6450 10,787 -0.01(-1.04%)
Oct 24, 2022 0.6340 0.6600 0.6200 0.6518 9,235 +0.01(+1.45%)
Oct 21, 2022 0.6400 0.6600 0.6300 0.6425 16,995 +0.00(+0.39%)
Oct 20, 2022 0.6200 0.6455 0.6200 0.6400 15,019 +0.02(+3.21%)
Oct 19, 2022 0.6469 0.6469 0.6017 0.6201 117,113 -0.03(-4.60%)
Oct 18, 2022 0.7900 0.7901 0.6461 0.6500 165,657 -0.15(-18.73%)
Oct 17, 2022 0.7899 0.8000 0.7899 0.7998 29,046 +0.01(+1.25%)
Oct 14, 2022 0.7700 0.7900 0.7700 0.7899 43,397 +0.02(+2.57%)
Oct 13, 2022 0.7600 0.7800 0.7400 0.7701 46,958 +0.01(+1.33%)
Oct 12, 2022 0.7200 0.7600 0.7200 0.7600 45,393 +0.06(+8.56%)
Oct 11, 2022 0.7200 0.7200 0.7001 0.7001 72,418 -0.02(-3.41%)
Oct 10, 2022 0.7160 0.7250 0.6962 0.7248 42,434 +0.02(+2.81%)
Oct 07, 2022 0.7150 0.7299 0.7050 0.7050 16,537 -0.01(-1.40%)
Oct 06, 2022 0.7290 0.7299 0.7090 0.7150 11,727 +0.01(+0.85%)
Oct 05, 2022 0.7091 0.7289 0.7090 0.7090 2,758 -0.02(-2.74%)
Oct 04, 2022 0.6900 0.7395 0.6800 0.7290 73,723 +0.03(+4.17%)
Oct 03, 2022 0.7300 0.7300 0.6500 0.6998 36,217 -0.02(-2.78%)
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%)
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.