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

Xtant Medical Holdings Inc (NY: XTNT )

0.7201 +0.0277 (+4.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.220 1.300 1.160 1.230 217,800 -0.09(-6.82%)
May 28, 2020 1.370 1.460 1.240 1.320 402,620 -0.15(-10.20%)
May 27, 2020 1.340 1.560 1.250 1.470 749,591 +0.06(+4.26%)
May 26, 2020 1.570 1.570 1.380 1.410 742,614 -0.14(-9.03%)
May 22, 2020 1.590 1.630 1.350 1.550 2,286,900 -0.19(-10.92%)
May 21, 2020 2.770 3.500 1.520 1.740 32,022,192 +1.07(+159.70%)
May 20, 2020 0.6300 0.6800 0.6300 0.6700 882,091 +0.04(+6.35%)
May 19, 2020 0.6875 0.6875 0.6290 0.6300 159,676 -0.04(-5.26%)
May 18, 2020 0.6700 0.6725 0.6400 0.6650 40,177 +0.03(+4.71%)
May 15, 2020 0.6500 0.7182 0.6351 0.6351 30,600 -0.02(-3.63%)
May 14, 2020 0.6910 0.6910 0.6300 0.6590 70,511 -0.00(-0.15%)
May 13, 2020 0.6800 0.6900 0.6500 0.6600 53,296 -0.03(-4.67%)
May 12, 2020 0.6500 0.7000 0.6500 0.6923 49,078 +0.01(+1.81%)
May 11, 2020 0.7000 0.7147 0.6500 0.6800 67,566 -0.02(-2.86%)
May 08, 2020 0.7100 0.7199 0.6601 0.7000 82,400 -0.01(-1.41%)
May 07, 2020 0.7000 0.7200 0.6700 0.7100 116,952 -0.01(-1.18%)
May 06, 2020 0.7560 0.7560 0.7000 0.7185 88,787 -0.00(-0.21%)
May 05, 2020 0.7700 0.7800 0.7000 0.7200 86,460 -0.02(-2.72%)
May 04, 2020 0.7800 0.7800 0.7400 0.7401 31,687 +0.00(+0.00%)
May 01, 2020 0.7400 0.7850 0.7400 0.7401 120,900 -0.01(-1.36%)
Apr 30, 2020 0.7900 0.8000 0.7300 0.7503 88,560 -0.02(-2.56%)
Apr 29, 2020 0.7480 0.8000 0.7210 0.7700 266,597 +0.02(+2.90%)
Apr 28, 2020 0.7500 0.7900 0.7450 0.7483 213,494 -0.01(-1.54%)
Apr 27, 2020 0.8000 0.8200 0.7500 0.7600 331,459 +0.02(+2.72%)
Apr 24, 2020 0.7300 0.8000 0.7000 0.7399 685,800 -0.00(-0.01%)
Apr 23, 2020 0.7300 0.7500 0.6700 0.7400 118,114 +0.04(+5.73%)
Apr 22, 2020 0.7100 0.7200 0.6900 0.6999 23,042 +0.02(+2.93%)
Apr 21, 2020 0.6700 0.6800 0.6650 0.6800 7,953 -0.02(-2.86%)
Apr 20, 2020 0.6900 0.7000 0.6800 0.7000 3,082 -0.02(-2.76%)
Apr 17, 2020 0.6000 0.7199 0.6000 0.7199 12,900 +0.05(+7.45%)
Apr 16, 2020 0.6900 0.7000 0.6700 0.6700 9,070 -0.05(-6.93%)
Apr 15, 2020 0.6901 0.7199 0.6800 0.7199 1,354 +0.01(+1.75%)
Apr 14, 2020 0.7500 0.7500 0.6700 0.7075 22,324 -0.04(-5.65%)
Apr 13, 2020 1.100 1.100 0.6831 0.7499 47,223 -0.01(-1.85%)
Apr 09, 2020 0.7500 0.7800 0.7201 0.7640 2,500 +0.03(+4.67%)
Apr 08, 2020 0.7350 0.7350 0.7000 0.7299 2,061 +0.03(+4.27%)
Apr 07, 2020 0.6699 0.7200 0.6698 0.7000 3,691 +0.03(+4.48%)
Apr 06, 2020 0.6800 0.6798 0.6500 0.6700 4,670 +0.02(+3.08%)
Apr 03, 2020 0.6030 0.6800 0.6030 0.6500 3,700 +0.03(+5.26%)
Apr 02, 2020 0.6300 0.6800 0.6000 0.6175 4,640 -0.06(-8.76%)
Apr 01, 2020 0.7500 0.7500 0.6100 0.6768 5,623 +0.01(+1.01%)
Mar 31, 2020 0.8000 0.8002 0.6000 0.6700 18,410 -0.15(-18.29%)
Mar 30, 2020 0.7102 0.8500 0.7102 0.8200 21,528 +0.17(+25.57%)
Mar 27, 2020 0.6500 0.6535 0.5600 0.6530 4,000 +0.01(+2.03%)
Mar 26, 2020 0.6825 0.7131 0.6400 0.6400 12,047 -0.01(-1.54%)
Mar 25, 2020 0.6630 0.6630 0.6100 0.6500 1,830 +0.02(+3.17%)
Mar 24, 2020 0.6500 0.6716 0.6000 0.6300 5,695 -0.04(-6.07%)
Mar 23, 2020 0.6800 0.6800 0.6200 0.6707 5,119 -0.00(-0.12%)
Mar 20, 2020 0.7087 0.7200 0.6000 0.6715 14,400 -0.00(-0.52%)
Mar 19, 2020 0.6912 0.7500 0.6700 0.6750 4,617 +0.01(+1.50%)
Mar 18, 2020 0.6689 0.7500 0.5500 0.6650 8,810 -0.03(-5.00%)
Mar 17, 2020 0.8000 0.8000 0.7000 0.7000 5,906 -0.10(-12.08%)
Mar 16, 2020 0.8305 0.8784 0.7538 0.7962 2,286 -0.00(-0.48%)
Mar 13, 2020 0.7500 0.8400 0.7500 0.8000 7,900 -0.05(-5.89%)
Mar 12, 2020 0.7900 0.9479 0.6480 0.8501 11,357 +0.02(+2.42%)
Mar 11, 2020 1.000 1.050 0.7732 0.8300 16,971 -0.17(-17.00%)
Mar 10, 2020 0.9800 1.150 0.9800 1.000 6,776 -0.09(-8.68%)
Mar 09, 2020 1.000 1.230 0.9500 1.095 4,272 -0.03(-3.10%)
Mar 06, 2020 1.160 1.250 1.130 1.130 3,200 -0.07(-5.83%)
Mar 05, 2020 1.390 1.390 1.150 1.200 5,704 -0.08(-6.25%)
Mar 04, 2020 1.220 1.300 1.220 1.280 6,235 +0.07(+5.86%)
Mar 03, 2020 1.380 1.400 1.170 1.209 3,841 -0.22(-15.44%)
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.