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

Xtant Medical Holdings, Inc. Common Stock (NY:XTNT)

0.6113 -0.0087 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Aug 27, 2025 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 (%)
Aug 26, 2025 0.5500 0.6390 0.5500 0.6240 71,644 -0.01(-1.73%)
Aug 25, 2025 0.6480 0.6489 0.6201 0.6350 10,628 +0.00(+0.00%)
Aug 22, 2025 0.6499 0.6499 0.6058 0.6350 46,498 +0.01(+0.81%)
Aug 21, 2025 0.6100 0.6299 0.5900 0.6299 32,512 +0.02(+2.92%)
Aug 20, 2025 0.6001 0.6300 0.5900 0.6120 31,995 -0.01(-1.29%)
Aug 19, 2025 0.6700 0.6697 0.6000 0.6200 57,480 -0.03(-4.59%)
Aug 18, 2025 0.7000 0.7000 0.6381 0.6498 48,905 +0.02(+2.87%)
Aug 15, 2025 0.6700 0.6700 0.6200 0.6317 81,096 -0.02(-2.86%)
Aug 14, 2025 0.6299 0.6503 0.6000 0.6503 8,764 +0.00(+0.14%)
Aug 13, 2025 0.6800 0.7000 0.5963 0.6494 124,860 -0.02(-3.07%)
Aug 12, 2025 0.6600 0.6900 0.6400 0.6700 657,470 +0.08(+14.08%)
Aug 11, 2025 0.6440 0.6440 0.5665 0.5873 43,264 -0.03(-5.27%)
Aug 08, 2025 0.6300 0.6542 0.6000 0.6200 15,800 -0.01(-1.27%)
Aug 07, 2025 0.6900 0.6900 0.6012 0.6280 75,744 +0.06(+9.75%)
Aug 06, 2025 0.5690 0.5722 0.5428 0.5722 29,170 +0.02(+3.85%)
Aug 05, 2025 0.5525 0.5700 0.5410 0.5510 43,929 -0.00(-0.27%)
Aug 04, 2025 0.5700 0.5700 0.5525 0.5525 14,574 -0.01(-1.34%)
Aug 01, 2025 0.5400 0.5699 0.5400 0.5600 15,706 -0.01(-2.27%)
Jul 31, 2025 0.5910 0.5919 0.5701 0.5730 17,058 -0.02(-4.10%)
Jul 30, 2025 0.5986 0.6019 0.5975 0.5975 18,721 -0.00(-0.28%)
Jul 29, 2025 0.6500 0.6500 0.5947 0.5992 25,634 -0.03(-4.89%)
Jul 28, 2025 0.6600 0.6600 0.6300 0.6300 22,930 +0.01(+1.61%)
Jul 25, 2025 0.6150 0.6399 0.6150 0.6200 23,194 -0.03(-4.17%)
Jul 24, 2025 0.6562 0.6659 0.6369 0.6470 22,297 +0.01(+1.39%)
Jul 23, 2025 0.6130 0.6600 0.6130 0.6381 20,180 +0.01(+1.29%)
Jul 22, 2025 0.6500 0.6590 0.6151 0.6300 67,656 +0.01(+1.61%)
Jul 21, 2025 0.6200 0.6600 0.6200 0.6200 89,829 -0.01(-1.42%)
Jul 18, 2025 0.6100 0.6400 0.6030 0.6289 42,766 +0.01(+1.44%)
Jul 17, 2025 0.6200 0.6700 0.5880 0.6200 137,664 +0.04(+6.90%)
Jul 16, 2025 0.6200 0.6200 0.5600 0.5800 193,667 -0.04(-6.44%)
Jul 15, 2025 0.6590 0.6690 0.6147 0.6199 36,406 -0.02(-3.65%)
Jul 14, 2025 0.6500 0.6550 0.6149 0.6434 98,774 -0.01(-1.77%)
Jul 11, 2025 0.6800 0.6800 0.6351 0.6550 36,816 -0.03(-4.87%)
Jul 10, 2025 0.6714 0.6900 0.6512 0.6885 17,358 +0.04(+5.84%)
Jul 09, 2025 0.6400 0.6850 0.6400 0.6505 42,899 +0.01(+1.64%)
Jul 08, 2025 0.6800 0.7150 0.6400 0.6400 275,637 -0.03(-4.48%)
Jul 07, 2025 0.6700 0.7285 0.6650 0.6700 58,849 -0.02(-3.15%)
Jul 03, 2025 0.7200 0.7324 0.6900 0.6918 31,040 -0.00(-0.17%)
Jul 02, 2025 0.7482 0.7482 0.6890 0.6930 39,963 -0.02(-3.08%)
Jul 01, 2025 0.7390 0.7500 0.7150 0.7150 85,993 -0.02(-3.25%)
Jun 30, 2025 0.6700 0.7780 0.6687 0.7390 625,375 +0.11(+17.49%)
Jun 27, 2025 0.6400 0.6400 0.6032 0.6290 43,229 +0.01(+2.14%)
Jun 26, 2025 0.6500 0.6500 0.6077 0.6158 46,800 -0.02(-2.87%)
Jun 25, 2025 0.6500 0.6500 0.6200 0.6340 25,148 -0.00(-0.31%)
Jun 24, 2025 0.5900 0.6400 0.5900 0.6360 6,288 +0.05(+7.80%)
Jun 23, 2025 0.5800 0.6295 0.5800 0.5900 40,675 -0.01(-1.50%)
Jun 20, 2025 0.6500 0.6500 0.5801 0.5990 69,812 +0.01(+1.73%)
Jun 18, 2025 0.6435 0.6435 0.5715 0.5888 119,035 -0.01(-1.88%)
Jun 17, 2025 0.6250 0.6435 0.6000 0.6001 21,148 -0.02(-3.60%)
Jun 16, 2025 0.6200 0.6779 0.6200 0.6225 21,642 +0.00(+0.00%)
Jun 13, 2025 0.6495 0.6745 0.6225 0.6225 20,820 -0.03(-4.23%)
Jun 12, 2025 0.6728 0.6849 0.6500 0.6500 59,083 -0.02(-3.36%)
Jun 11, 2025 0.6994 0.6996 0.6511 0.6726 40,503 +0.00(+0.39%)
Jun 10, 2025 0.6998 0.6998 0.6505 0.6700 42,088 +0.00(+0.00%)
Jun 09, 2025 0.7200 0.7200 0.6700 0.6700 31,841 -0.02(-3.60%)
Jun 06, 2025 0.7163 0.7490 0.6900 0.6950 140,912 -0.01(-1.74%)
Jun 05, 2025 0.6900 0.7074 0.6550 0.7073 57,324 +0.03(+3.71%)
Jun 04, 2025 0.6733 0.6996 0.6501 0.6820 28,896 +0.01(+0.96%)
Jun 03, 2025 0.6700 0.6996 0.6500 0.6755 66,763 +0.01(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.