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

Xtant Medical Holdings Inc (NY: XTNT )

0.8137 +0.0337 (+4.32%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 23, 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 30, 2020 0.8489 0.8489 0.8007 0.8237 109,691 +0.03(+4.27%)
Sep 29, 2020 0.7600 0.8100 0.7600 0.7900 40,924 -0.01(-1.13%)
Sep 28, 2020 0.7980 0.8000 0.7400 0.7990 40,153 +0.04(+5.13%)
Sep 25, 2020 0.7409 0.8000 0.7409 0.7600 68,500 -0.04(-4.95%)
Sep 24, 2020 0.7900 0.8209 0.7100 0.7996 83,815 +0.00(+0.08%)
Sep 23, 2020 0.7900 0.8273 0.7848 0.7990 38,283 -0.01(-0.81%)
Sep 22, 2020 0.8200 0.8480 0.7900 0.8055 29,821 -0.02(-2.15%)
Sep 21, 2020 0.8911 0.8911 0.8201 0.8232 34,649 -0.03(-3.00%)
Sep 18, 2020 0.8808 0.9000 0.8487 0.8487 52,600 -0.05(-5.70%)
Sep 17, 2020 0.8600 0.9000 0.8452 0.9000 50,204 +0.04(+4.65%)
Sep 16, 2020 0.9000 0.9000 0.8520 0.8600 77,329 -0.04(-4.42%)
Sep 15, 2020 0.8537 0.9000 0.8400 0.8998 52,955 +0.02(+2.45%)
Sep 14, 2020 0.8537 0.8913 0.8500 0.8783 153,910 +0.00(+0.29%)
Sep 11, 2020 0.8250 0.8900 0.8110 0.8758 134,100 +0.05(+5.52%)
Sep 10, 2020 0.8000 0.8800 0.7900 0.8300 64,809 +0.05(+6.41%)
Sep 09, 2020 0.7800 0.7900 0.7500 0.7800 83,952 +0.00(+0.13%)
Sep 08, 2020 0.7808 0.7900 0.7625 0.7790 59,112 -0.02(-2.32%)
Sep 04, 2020 0.8400 0.8700 0.7500 0.7975 182,200 -0.07(-8.33%)
Sep 03, 2020 0.8700 0.9143 0.8600 0.8700 53,103 +0.00(+0.33%)
Sep 02, 2020 0.9369 0.9700 0.8404 0.8671 143,228 -0.07(-7.56%)
Sep 01, 2020 0.9500 0.9841 0.9120 0.9380 114,341 -0.02(-1.69%)
Aug 31, 2020 0.9400 1.010 0.9400 0.9541 256,660 +0.03(+3.21%)
Aug 28, 2020 0.9470 0.9900 0.9244 0.9244 273,500 -0.02(-2.49%)
Aug 27, 2020 0.9946 1.010 0.9400 0.9480 260,179 -0.04(-4.24%)
Aug 26, 2020 1.000 1.050 0.9600 0.9900 237,383 -0.09(-8.33%)
Aug 25, 2020 1.020 1.090 1.020 1.080 584,141 +0.04(+3.85%)
Aug 24, 2020 1.320 1.330 0.9500 1.040 5,983,099 +0.12(+13.23%)
Aug 21, 2020 0.9400 0.9550 0.8928 0.9185 95,800 -0.01(-1.52%)
Aug 20, 2020 0.8600 0.9596 0.8600 0.9327 135,889 +0.02(+2.38%)
Aug 19, 2020 0.9700 1.020 0.8000 0.9110 351,981 -0.06(-6.08%)
Aug 18, 2020 1.070 1.100 0.9500 0.9700 362,457 -0.14(-12.61%)
Aug 17, 2020 1.140 1.150 1.070 1.110 197,619 -0.02(-1.77%)
Aug 14, 2020 1.220 1.250 1.091 1.130 276,900 -0.10(-8.13%)
Aug 13, 2020 1.260 1.400 1.220 1.230 346,946 -0.08(-6.11%)
Aug 12, 2020 1.460 1.600 1.250 1.310 742,709 -0.29(-18.12%)
Aug 11, 2020 1.260 1.670 1.220 1.600 2,507,584 +0.13(+8.84%)
Aug 10, 2020 1.130 2.870 1.100 1.470 45,590,300 +0.36(+32.43%)
Aug 07, 2020 1.100 1.180 1.060 1.110 147,300 +0.03(+2.78%)
Aug 06, 2020 1.080 1.090 1.040 1.080 57,273 +0.01(+0.93%)
Aug 05, 2020 1.050 1.090 1.050 1.070 75,609 +0.03(+2.88%)
Aug 04, 2020 1.080 1.080 1.010 1.040 244,586 -0.16(-13.33%)
Aug 03, 2020 1.080 1.230 1.070 1.200 269,991 +0.13(+12.15%)
Jul 31, 2020 1.140 1.140 1.060 1.070 76,800 +0.02(+1.90%)
Jul 30, 2020 1.020 1.100 1.010 1.050 36,343 +0.03(+2.94%)
Jul 29, 2020 1.050 1.100 1.010 1.020 86,349 -0.08(-7.07%)
Jul 28, 2020 1.040 1.130 1.022 1.098 59,745 +0.07(+6.56%)
Jul 27, 2020 1.060 1.100 1.020 1.030 58,139 -0.06(-5.50%)
Jul 24, 2020 1.120 1.140 1.010 1.090 123,500 -0.04(-3.55%)
Jul 23, 2020 1.200 1.280 1.110 1.130 291,521 -0.02(-1.74%)
Jul 22, 2020 1.040 1.190 1.040 1.150 325,798 +0.15(+15.58%)
Jul 21, 2020 1.020 1.030 0.9807 0.9950 80,369 -0.02(-2.44%)
Jul 20, 2020 1.080 1.080 0.9500 1.020 223,720 -0.10(-8.94%)
Jul 17, 2020 0.9200 1.240 0.9024 1.120 743,900 +0.22(+24.11%)
Jul 16, 2020 0.9200 0.9200 0.8800 0.9024 31,775 +0.00(+0.27%)
Jul 15, 2020 0.8700 0.9100 0.8700 0.9000 55,775 +0.03(+2.86%)
Jul 14, 2020 0.9201 0.9300 0.8700 0.8750 58,161 -0.05(-5.90%)
Jul 13, 2020 0.9300 0.9800 0.9160 0.9299 59,271 -0.02(-2.11%)
Jul 10, 2020 0.9400 0.9500 0.9300 0.9499 40,500 +0.01(+1.05%)
Jul 09, 2020 0.9400 0.9900 0.9200 0.9400 41,041 -0.01(-0.89%)
Jul 08, 2020 1.000 1.000 0.9201 0.9484 21,736 -0.02(-2.14%)
Jul 07, 2020 0.9500 0.9999 0.9500 0.9691 19,023 -0.01(-1.33%)
Jul 06, 2020 1.000 1.020 0.9700 0.9822 42,257 +0.01(+1.26%)
Jul 02, 2020 1.070 1.070 0.9600 0.9700 71,100 -0.01(-1.02%)
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.