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

Xtant Medical Holdings Inc (NY: XTNT )

0.7511 -0.0165 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
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%)
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.