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

Xtant Medical Holdings Inc (NY: XTNT )

0.8036 +0.0236 (+3.03%)
Streaming Delayed Price Updated: 9:35 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 (%)
Nov 30, 2018 3.390 3.550 3.280 3.280 7,500 +0.01(+0.31%)
Nov 29, 2018 3.300 3.310 3.270 3.270 5,122 +0.03(+0.93%)
Nov 28, 2018 3.230 3.494 3.160 3.240 8,954 +0.03(+0.93%)
Nov 27, 2018 3.155 3.210 3.155 3.210 3,204 +0.02(+0.63%)
Nov 26, 2018 3.110 3.200 3.100 3.190 7,020 +0.01(+0.31%)
Nov 23, 2018 3.100 3.180 3.100 3.180 900 +0.04(+1.27%)
Nov 21, 2018 3.140 3.140 3.140 0 -0.02(-0.63%)
Nov 20, 2018 3.170 3.190 3.060 3.160 3,788 -0.03(-0.94%)
Nov 19, 2018 3.050 3.200 3.050 3.190 3,399 +0.04(+1.27%)
Nov 16, 2018 3.100 3.150 2.970 3.150 3,300 +0.15(+5.00%)
Nov 15, 2018 2.900 3.120 2.810 3.000 20,021 -0.17(-5.36%)
Nov 14, 2018 3.090 3.220 3.090 3.170 9,278 +0.10(+3.26%)
Nov 13, 2018 3.250 3.250 3.020 3.070 6,357 -0.04(-1.29%)
Nov 12, 2018 3.180 3.180 3.000 3.110 11,355 -0.10(-3.12%)
Nov 09, 2018 3.250 3.250 3.150 3.210 2,400 +0.02(+0.63%)
Nov 08, 2018 3.200 3.250 3.120 3.190 6,335 +0.03(+0.95%)
Nov 07, 2018 3.240 3.250 3.160 3.160 3,806 -0.09(-2.77%)
Nov 06, 2018 3.140 3.250 3.140 3.250 739 +0.13(+4.17%)
Nov 05, 2018 3.310 3.310 3.120 3.120 4,164 -0.08(-2.50%)
Nov 02, 2018 3.230 3.260 3.200 3.200 2,600 -0.01(-0.31%)
Nov 01, 2018 3.205 3.210 3.203 3.210 3,744 +0.02(+0.63%)
Oct 31, 2018 3.170 3.190 3.150 3.190 7,141 +0.09(+2.90%)
Oct 30, 2018 3.230 3.230 3.100 3.100 3,642 -0.15(-4.62%)
Oct 29, 2018 3.320 3.386 3.250 3.250 3,993 -0.10(-2.99%)
Oct 26, 2018 3.270 3.420 3.270 3.350 6,500 +0.08(+2.45%)
Oct 25, 2018 3.260 3.533 3.260 3.270 3,290 -0.01(-0.30%)
Oct 24, 2018 3.160 3.480 3.160 3.280 12,994 +0.06(+1.86%)
Oct 23, 2018 3.100 3.250 3.100 3.220 4,632 +0.09(+2.88%)
Oct 22, 2018 3.210 3.250 3.100 3.130 14,395 -0.12(-3.69%)
Oct 19, 2018 3.160 3.330 3.160 3.250 10,300 +0.08(+2.38%)
Oct 18, 2018 3.370 3.400 3.150 3.175 18,370 -0.34(-9.56%)
Oct 17, 2018 3.380 3.550 3.310 3.510 13,821 +0.11(+3.24%)
Oct 16, 2018 3.450 3.499 3.400 3.400 2,571 -0.05(-1.45%)
Oct 15, 2018 3.240 3.489 3.220 3.450 10,801 +0.23(+7.14%)
Oct 12, 2018 3.330 3.360 3.220 3.220 8,100 -0.08(-2.42%)
Oct 11, 2018 3.100 3.300 3.000 3.300 8,745 +0.22(+7.14%)
Oct 10, 2018 3.290 3.360 3.060 3.080 19,714 -0.27(-8.06%)
Oct 09, 2018 3.200 3.495 3.200 3.350 23,767 +0.15(+4.69%)
Oct 08, 2018 3.450 3.480 3.180 3.200 22,396 -0.28(-8.05%)
Oct 05, 2018 3.470 3.500 3.460 3.480 4,400 +0.06(+1.75%)
Oct 04, 2018 3.600 3.650 3.390 3.420 31,857 -0.25(-6.86%)
Oct 03, 2018 4.050 4.050 3.320 3.672 66,531 -0.33(-8.21%)
Oct 02, 2018 3.990 4.050 3.870 4.000 17,816 +0.03(+0.76%)
Oct 01, 2018 3.850 4.110 3.850 3.970 20,207 +0.12(+3.12%)
Sep 28, 2018 3.960 3.985 3.850 3.850 35,000 -0.13(-3.27%)
Sep 27, 2018 4.000 4.086 3.950 3.980 7,672 -0.02(-0.50%)
Sep 26, 2018 4.015 4.040 3.970 4.000 16,781 -0.02(-0.50%)
Sep 25, 2018 4.070 4.170 4.000 4.020 16,524 +0.02(+0.51%)
Sep 24, 2018 4.268 4.290 3.800 4.000 30,910 -0.33(-7.63%)
Sep 21, 2018 4.520 4.520 3.960 4.330 51,500 -0.22(-4.84%)
Sep 20, 2018 4.590 4.590 4.250 4.550 51,581 +0.04(+0.89%)
Sep 19, 2018 3.830 4.627 3.768 4.510 140,287 +0.53(+13.32%)
Sep 18, 2018 4.170 4.170 3.900 3.980 53,631 -0.28(-6.57%)
Sep 17, 2018 4.690 4.790 4.071 4.260 55,851 -0.40(-8.58%)
Sep 14, 2018 4.830 4.880 4.390 4.660 71,500 +0.08(+1.75%)
Sep 13, 2018 4.130 4.650 4.023 4.580 111,845 +0.58(+14.50%)
Sep 12, 2018 4.210 4.239 3.827 4.000 39,265 -0.20(-4.76%)
Sep 11, 2018 4.040 4.200 4.020 4.200 5,666 +0.19(+4.61%)
Sep 10, 2018 4.130 4.227 4.000 4.015 8,549 -0.12(-3.02%)
Sep 07, 2018 4.070 4.245 4.060 4.140 7,700 +0.09(+2.22%)
Sep 06, 2018 4.254 4.350 3.978 4.050 26,649 -0.28(-6.47%)
Sep 05, 2018 4.590 4.590 4.200 4.330 27,664 -0.29(-6.28%)
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.