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

Xtant Medical Holdings Inc (NY: XTNT )

0.8001 +0.0201 (+2.58%)
Streaming Delayed Price Updated: 10:51 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 (%)
Dec 29, 2023 1.180 1.190 1.130 1.130 121,472 -0.07(-5.83%)
Dec 28, 2023 1.230 1.240 1.180 1.200 35,753 +0.00(+0.00%)
Dec 27, 2023 1.190 1.235 1.160 1.200 98,865 -0.01(-0.83%)
Dec 26, 2023 1.180 1.240 1.170 1.210 25,413 -0.01(-0.82%)
Dec 22, 2023 1.120 1.220 1.111 1.220 51,673 +0.08(+7.02%)
Dec 21, 2023 1.130 1.170 1.050 1.140 52,238 +0.00(+0.00%)
Dec 20, 2023 1.140 1.190 1.100 1.140 67,453 +0.01(+0.88%)
Dec 19, 2023 1.090 1.190 1.090 1.130 87,271 +0.03(+2.73%)
Dec 18, 2023 1.090 1.170 1.090 1.100 34,550 +0.00(+0.00%)
Dec 15, 2023 1.160 1.239 1.100 1.100 116,801 -0.06(-5.17%)
Dec 14, 2023 1.170 1.205 1.130 1.160 86,791 -0.03(-2.52%)
Dec 13, 2023 1.190 1.250 1.180 1.190 57,141 +0.00(+0.00%)
Dec 12, 2023 1.220 1.240 1.170 1.190 51,056 -0.06(-4.80%)
Dec 11, 2023 1.300 1.300 1.160 1.250 160,262 -0.02(-1.57%)
Dec 08, 2023 1.320 1.360 1.260 1.270 41,002 -0.05(-3.79%)
Dec 07, 2023 1.320 1.360 1.290 1.320 37,191 +0.01(+0.76%)
Dec 06, 2023 1.400 1.420 1.300 1.310 53,323 -0.08(-5.76%)
Dec 05, 2023 1.330 1.450 1.290 1.390 364,301 +0.08(+6.11%)
Dec 04, 2023 1.290 1.350 1.270 1.310 135,004 +0.01(+0.77%)
Dec 01, 2023 1.260 1.350 1.195 1.300 109,865 +0.06(+4.84%)
Nov 30, 2023 1.340 1.360 1.210 1.240 101,232 -0.07(-5.34%)
Nov 29, 2023 1.410 1.450 1.300 1.310 205,872 -0.06(-4.38%)
Nov 28, 2023 1.430 1.450 1.340 1.370 169,159 +0.02(+1.48%)
Nov 27, 2023 1.290 1.430 1.230 1.350 225,868 +0.07(+5.47%)
Nov 24, 2023 1.250 1.350 1.230 1.280 66,104 +0.04(+3.23%)
Nov 22, 2023 1.220 1.270 1.190 1.240 80,812 +0.05(+4.20%)
Nov 21, 2023 1.210 1.230 1.150 1.190 48,644 -0.04(-3.25%)
Nov 20, 2023 1.330 1.330 1.150 1.230 76,586 +0.08(+6.96%)
Nov 17, 2023 1.180 1.239 1.125 1.150 107,387 -0.04(-3.36%)
Nov 16, 2023 1.170 1.200 1.150 1.190 13,225 +0.04(+3.48%)
Nov 15, 2023 1.170 1.210 1.150 1.150 185,598 +0.00(+0.00%)
Nov 14, 2023 1.203 1.203 1.150 1.150 215,284 -0.02(-1.71%)
Nov 13, 2023 1.200 1.279 1.160 1.170 50,891 +0.00(+0.00%)
Nov 10, 2023 1.180 1.190 1.150 1.170 12,351 -0.01(-0.85%)
Nov 09, 2023 1.260 1.320 1.140 1.180 129,376 -0.03(-2.48%)
Nov 08, 2023 1.160 1.230 1.160 1.210 97,874 +0.03(+2.54%)
Nov 07, 2023 1.210 1.210 1.130 1.180 34,365 +0.00(+0.00%)
Nov 06, 2023 1.200 1.230 1.170 1.180 61,115 +0.01(+0.85%)
Nov 03, 2023 1.210 1.220 1.161 1.170 45,368 -0.02(-1.68%)
Nov 02, 2023 1.150 1.230 1.131 1.190 41,798 +0.02(+1.71%)
Nov 01, 2023 1.180 1.180 1.100 1.170 22,020 +0.00(+0.00%)
Oct 31, 2023 1.091 1.180 1.091 1.170 7,575 +0.06(+5.41%)
Oct 30, 2023 1.120 1.115 1.081 1.110 13,328 +0.02(+1.83%)
Oct 27, 2023 1.090 1.110 1.070 1.090 36,908 -0.02(-1.80%)
Oct 26, 2023 1.120 1.150 1.080 1.110 7,634 -0.00(-0.45%)
Oct 25, 2023 1.130 1.170 1.080 1.115 35,838 +0.03(+3.24%)
Oct 24, 2023 1.020 1.140 1.020 1.080 104,305 +0.04(+3.85%)
Oct 23, 2023 1.100 1.100 0.9696 1.040 124,086 -0.04(-3.70%)
Oct 20, 2023 1.120 1.120 1.030 1.080 13,358 -0.01(-0.92%)
Oct 19, 2023 1.070 1.090 1.070 1.090 16,129 +0.00(+0.00%)
Oct 18, 2023 1.110 1.140 1.080 1.090 22,187 -0.01(-0.91%)
Oct 17, 2023 1.120 1.200 1.090 1.100 33,721 +0.01(+0.92%)
Oct 16, 2023 1.100 1.160 1.050 1.090 19,927 +0.01(+0.93%)
Oct 13, 2023 1.060 1.090 1.060 1.080 14,805 -0.01(-0.92%)
Oct 12, 2023 1.050 1.120 1.050 1.090 9,456 +0.04(+3.81%)
Oct 11, 2023 1.120 1.150 1.050 1.050 19,058 -0.10(-8.70%)
Oct 10, 2023 1.120 1.210 1.120 1.150 15,175 -0.02(-1.71%)
Oct 09, 2023 1.120 1.190 1.120 1.170 9,982 +0.02(+1.74%)
Oct 06, 2023 1.090 1.170 1.090 1.150 14,681 +0.04(+3.60%)
Oct 05, 2023 1.100 1.120 1.090 1.110 23,750 -0.01(-0.89%)
Oct 04, 2023 1.080 1.150 1.040 1.120 25,941 +0.02(+1.82%)
Oct 03, 2023 1.150 1.170 1.100 1.100 36,193 -0.05(-4.35%)
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.