Skip to main content

Xtant Medical Holdings Inc (NY: XTNT )

0.5680 +0.0165 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.5840 0.5840 0.5515 0.5515 118,821 -0.02(-3.68%)
Sep 17, 2024 0.5730 0.6000 0.5720 0.5726 13,702 -0.02(-3.85%)
Sep 16, 2024 0.6100 0.6150 0.5932 0.5955 11,181 +0.02(+3.30%)
Sep 13, 2024 0.6250 0.6250 0.5721 0.5765 29,363 -0.03(-4.30%)
Sep 12, 2024 0.6070 0.6249 0.6000 0.6024 45,511 -0.01(-2.05%)
Sep 11, 2024 0.6000 0.6182 0.5966 0.6150 21,589 +0.04(+7.40%)
Sep 10, 2024 0.5701 0.6000 0.5700 0.5726 26,995 -0.02(-3.08%)
Sep 09, 2024 0.5510 0.6000 0.5510 0.5908 40,361 +0.03(+4.55%)
Sep 06, 2024 0.5580 0.5950 0.5580 0.5651 43,432 +0.00(+0.82%)
Sep 05, 2024 0.5790 0.5800 0.5600 0.5605 28,207 -0.02(-3.36%)
Sep 04, 2024 0.5528 0.6001 0.5500 0.5800 6,292 +0.03(+5.26%)
Sep 03, 2024 0.7170 0.7409 0.5050 0.5510 435,723 -0.19(-25.54%)
Aug 30, 2024 0.7100 0.7400 0.6900 0.7400 20,764 +0.03(+4.23%)
Aug 29, 2024 0.7200 0.7200 0.6827 0.7100 6,694 +0.00(+0.64%)
Aug 28, 2024 0.7201 0.7400 0.6960 0.7055 13,264 -0.01(-1.11%)
Aug 27, 2024 0.6800 0.7400 0.6790 0.7134 45,252 +0.05(+7.65%)
Aug 26, 2024 0.6501 0.6800 0.6500 0.6627 3,681 -0.00(-0.21%)
Aug 23, 2024 0.6440 0.6700 0.6440 0.6641 28,132 +0.03(+5.41%)
Aug 22, 2024 0.6593 0.6593 0.6210 0.6300 10,313 -0.02(-2.64%)
Aug 21, 2024 0.6250 0.6500 0.6010 0.6471 27,750 +0.02(+3.54%)
Aug 20, 2024 0.6126 0.6275 0.6101 0.6250 28,717 +0.01(+1.15%)
Aug 19, 2024 0.6200 0.6298 0.6025 0.6179 26,548 -0.01(-0.98%)
Aug 16, 2024 0.5930 0.6240 0.5930 0.6240 15,110 +0.02(+3.57%)
Aug 15, 2024 0.6200 0.6300 0.5820 0.6025 44,580 +0.01(+1.79%)
Aug 14, 2024 0.6005 0.6292 0.5513 0.5919 375,845 +0.00(+0.32%)
Aug 13, 2024 0.6174 0.6300 0.5813 0.5900 367,024 -0.02(-3.44%)
Aug 12, 2024 0.6200 0.6700 0.5901 0.6110 489,169 -0.01(-1.61%)
Aug 09, 2024 0.6600 0.6814 0.5984 0.6210 524,230 -0.03(-4.80%)
Aug 08, 2024 0.7000 0.7500 0.6500 0.6523 316,716 +0.00(+0.26%)
Aug 07, 2024 0.6820 0.6820 0.6506 0.6506 41,584 -0.04(-5.71%)
Aug 06, 2024 0.6700 0.7000 0.6410 0.6900 39,654 +0.05(+7.78%)
Aug 05, 2024 0.6300 0.6670 0.6300 0.6402 79,689 -0.03(-4.45%)
Aug 02, 2024 0.6500 0.6900 0.6500 0.6700 48,995 -0.02(-2.76%)
Aug 01, 2024 0.7370 0.7370 0.6720 0.6890 23,907 -0.04(-5.32%)
Jul 31, 2024 0.7410 0.7410 0.7224 0.7277 32,721 +0.01(+0.97%)
Jul 30, 2024 0.7251 0.7408 0.7200 0.7207 37,276 -0.02(-2.45%)
Jul 29, 2024 0.7540 0.7540 0.7251 0.7388 43,229 -0.00(-0.03%)
Jul 26, 2024 0.7980 0.7980 0.7250 0.7390 6,828 +0.01(+1.51%)
Jul 25, 2024 0.7386 0.7560 0.7251 0.7280 46,822 +0.00(+0.40%)
Jul 24, 2024 0.7400 0.7750 0.7251 0.7251 30,852 -0.02(-2.80%)
Jul 23, 2024 0.7790 0.7790 0.7400 0.7460 43,352 -0.05(-6.64%)
Jul 22, 2024 0.7600 0.7991 0.7339 0.7991 18,506 +0.06(+7.84%)
Jul 19, 2024 0.7819 0.7819 0.7350 0.7410 7,643 -0.00(-0.50%)
Jul 18, 2024 0.7500 0.7990 0.7210 0.7447 7,005 -0.03(-4.46%)
Jul 17, 2024 0.7900 0.8000 0.7460 0.7795 42,687 -0.02(-2.56%)
Jul 16, 2024 0.7400 0.8325 0.7230 0.8000 86,989 +0.08(+10.68%)
Jul 15, 2024 0.7500 0.7799 0.6940 0.7228 46,922 +0.01(+1.80%)
Jul 12, 2024 0.6500 0.7100 0.6500 0.7100 86,536 +0.05(+7.56%)
Jul 11, 2024 0.6700 0.6700 0.6406 0.6601 95,985 -0.01(-1.48%)
Jul 10, 2024 0.6900 0.6900 0.6316 0.6700 44,643 +0.01(+2.13%)
Jul 09, 2024 0.6600 0.6700 0.6560 0.6560 14,281 -0.00(-0.61%)
Jul 08, 2024 0.6700 0.6700 0.6460 0.6600 14,717 +0.00(+0.27%)
Jul 05, 2024 0.6490 0.6700 0.6490 0.6582 24,898 +0.00(+0.50%)
Jul 03, 2024 0.6525 0.6649 0.6400 0.6549 7,652 +0.03(+4.78%)
Jul 02, 2024 0.6390 0.6700 0.6250 0.6250 21,997 -0.02(-2.50%)
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.