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 (%)
Mar 31, 2022 0.6783 0.7000 0.6584 0.6800 15,408 -0.01(-1.21%)
Mar 30, 2022 0.6311 0.6900 0.6301 0.6883 20,691 +0.02(+2.73%)
Mar 29, 2022 0.6600 0.6799 0.6303 0.6700 50,597 +0.00(+0.00%)
Mar 28, 2022 0.6700 0.6700 0.6400 0.6700 27,613 -0.00(-0.53%)
Mar 25, 2022 0.6517 0.6740 0.6501 0.6736 12,510 +0.01(+1.29%)
Mar 24, 2022 0.6800 0.6800 0.6500 0.6650 21,320 +0.00(+0.38%)
Mar 23, 2022 0.6759 0.6759 0.6500 0.6625 32,646 +0.01(+1.56%)
Mar 22, 2022 0.6550 0.6599 0.6320 0.6523 25,117 -0.00(-0.44%)
Mar 21, 2022 0.6300 0.6700 0.6300 0.6552 22,946 +0.02(+2.37%)
Mar 18, 2022 0.6550 0.6799 0.6302 0.6400 85,440 -0.01(-1.57%)
Mar 17, 2022 0.6500 0.6502 0.6300 0.6502 24,443 +0.02(+3.19%)
Mar 16, 2022 0.6280 0.6559 0.6280 0.6301 15,480 -0.01(-0.91%)
Mar 15, 2022 0.6320 0.6521 0.6260 0.6359 59,459 +0.00(+0.60%)
Mar 14, 2022 0.6530 0.6800 0.6320 0.6321 46,601 -0.03(-4.23%)
Mar 11, 2022 0.6978 0.7065 0.6600 0.6600 95,597 -0.04(-5.08%)
Mar 10, 2022 0.6909 0.7090 0.6909 0.6953 22,089 +0.00(+0.64%)
Mar 09, 2022 0.7400 0.7708 0.6374 0.6909 184,763 -0.06(-7.99%)
Mar 08, 2022 0.9000 0.9100 0.7317 0.7509 156,781 -0.13(-14.88%)
Mar 07, 2022 0.8820 0.9220 0.8021 0.8822 142,722 +0.04(+5.02%)
Mar 04, 2022 0.8500 0.8617 0.8304 0.8400 41,207 +0.01(+1.28%)
Mar 03, 2022 0.7800 0.8600 0.7712 0.8294 64,395 +0.06(+7.67%)
Mar 02, 2022 0.7500 0.7900 0.7500 0.7703 25,459 +0.01(+1.57%)
Mar 01, 2022 0.7564 0.7900 0.7564 0.7584 19,676 -0.02(-2.74%)
Feb 28, 2022 0.7471 0.7900 0.7185 0.7798 94,541 +0.07(+9.60%)
Feb 25, 2022 0.6700 0.7300 0.6799 0.7115 36,385 +0.04(+6.19%)
Feb 24, 2022 0.6475 0.6900 0.6475 0.6700 46,071 -0.05(-6.88%)
Feb 23, 2022 0.6700 0.7198 0.6600 0.7195 98,275 +0.03(+4.28%)
Feb 22, 2022 0.6800 0.7200 0.6590 0.6900 100,956 +0.03(+4.55%)
Feb 18, 2022 0.6600 0 +0.04(+5.60%)
Feb 17, 2022 0.6200 0.6390 0.6101 0.6250 36,955 +0.01(+0.81%)
Feb 16, 2022 0.6378 0.6378 0.6102 0.6200 10,034 +0.00(+0.37%)
Feb 15, 2022 0.6203 0.6700 0.5998 0.6177 46,752 -0.01(-1.95%)
Feb 14, 2022 0.6800 0.6800 0.6300 0.6300 8,494 -0.01(-1.88%)
Feb 11, 2022 0.6400 0.6700 0.6400 0.6421 68,612 +0.00(+0.08%)
Feb 10, 2022 0.6200 0.6500 0.6200 0.6416 21,515 -0.00(-0.76%)
Feb 09, 2022 0.6000 0.6473 0.6000 0.6465 71,685 +0.03(+4.65%)
Feb 08, 2022 0.6200 0.6200 0.6061 0.6178 22,152 -0.00(-0.32%)
Feb 07, 2022 0.6100 0.6400 0.6001 0.6198 48,160 -0.01(-1.62%)
Feb 04, 2022 0.6113 0.6300 0.5923 0.6300 28,848 +0.02(+2.89%)
Feb 03, 2022 0.6100 0.5946 0.6123 31,057 -0.00(-0.36%)
Feb 02, 2022 0.6200 0.6300 0.5800 0.6145 50,182 +0.01(+2.42%)
Feb 01, 2022 0.5900 0.6000 0.5750 0.6000 21,386 +0.02(+3.91%)
Jan 31, 2022 0.5800 0.5774 28,943 +0.01(+1.26%)
Jan 28, 2022 0.5961 0.5961 0.5611 0.5702 48,135 -0.01(-1.06%)
Jan 27, 2022 0.5999 0.5999 0.5725 0.5763 15,590 -0.01(-1.72%)
Jan 26, 2022 0.5700 0.5999 0.5602 0.5864 53,794 +0.02(+2.84%)
Jan 25, 2022 0.6000 0.6056 0.5600 0.5702 25,135 -0.01(-1.69%)
Jan 24, 2022 0.6300 0.6500 0.5600 0.5800 150,798 -0.06(-8.66%)
Jan 21, 2022 0.6300 0.6451 0.6102 0.6350 60,588 +0.01(+1.58%)
Jan 20, 2022 0.6300 0.6400 0.6202 0.6251 25,906 -0.00(-0.78%)
Jan 19, 2022 0.6000 0.6400 0.6000 0.6300 43,893 +0.00(+0.32%)
Jan 18, 2022 0.6360 0.6400 0.6100 0.6280 22,907 -0.02(-3.09%)
Jan 14, 2022 0.6480 0 -0.00(-0.11%)
Jan 13, 2022 0.6298 0.6590 0.6100 0.6487 109,476 +0.01(+1.52%)
Jan 12, 2022 0.6400 0.6799 0.6190 0.6390 88,671 +0.01(+1.64%)
Jan 11, 2022 0.5753 0.6380 0.5753 0.6287 71,101 +0.04(+7.29%)
Jan 10, 2022 0.5854 0.6000 0.5751 0.5860 75,307 +0.01(+1.28%)
Jan 07, 2022 0.5883 0.6000 0.5659 0.5786 70,585 -0.02(-2.90%)
Jan 06, 2022 0.6054 0.6300 0.5700 0.5959 95,446 +0.00(+0.51%)
Jan 05, 2022 0.6500 0.6594 0.5901 0.5929 105,795 -0.05(-7.36%)
Jan 04, 2022 0.6100 0.6500 0.6100 0.6400 102,783 +0.03(+4.51%)
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.