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

Xtant Medical Holdings Inc (NY: XTNT )

0.5680 +0.0165 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 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.