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

Xtant Medical Holdings Inc (NY: XTNT )

0.3951 -0.0196 (-4.73%)
Official Closing Price Updated: 4:10 PM EST, Nov 22, 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 22, 2024 0.4147 0.4171 0.3951 0.3951 219,535 -0.02(-4.73%)
Nov 21, 2024 0.4127 0.4249 0.4102 0.4147 243,260 +0.00(+0.66%)
Nov 20, 2024 0.4300 0.4470 0.3931 0.4120 183,311 -0.02(-4.63%)
Nov 19, 2024 0.4300 0.4501 0.4290 0.4320 222,060 +0.00(+0.70%)
Nov 18, 2024 0.4466 0.4500 0.4259 0.4290 189,938 -0.00(-0.09%)
Nov 15, 2024 0.4405 0.4500 0.4250 0.4294 130,056 -0.02(-4.34%)
Nov 14, 2024 0.5000 0.5000 0.4323 0.4489 321,453 -0.02(-4.16%)
Nov 13, 2024 0.5100 0.5202 0.4601 0.4684 253,676 -0.07(-13.26%)
Nov 12, 2024 0.5152 0.5400 0.4901 0.5400 388,373 +0.02(+4.09%)
Nov 11, 2024 0.5250 0.5300 0.5151 0.5188 94,800 -0.01(-1.27%)
Nov 08, 2024 0.5300 0.5300 0.5254 0.5255 50,447 -0.00(-0.85%)
Nov 07, 2024 0.5380 0.5380 0.5282 0.5300 53,855 -0.00(-0.23%)
Nov 06, 2024 0.5313 0.5396 0.5311 0.5312 13,887 +0.00(+0.02%)
Nov 05, 2024 0.5325 0.5444 0.5311 0.5311 24,234 -0.00(-0.39%)
Nov 04, 2024 0.5344 0.5490 0.5327 0.5332 33,874 -0.00(-0.17%)
Nov 01, 2024 0.5350 0.5690 0.5340 0.5341 50,759 -0.01(-2.22%)
Oct 31, 2024 0.5361 0.5462 0.5361 0.5462 15,484 +0.01(+1.90%)
Oct 30, 2024 0.5600 0.5600 0.5360 0.5360 15,375 -0.02(-3.60%)
Oct 29, 2024 0.5600 0.5600 0.5400 0.5560 17,820 +0.02(+2.87%)
Oct 28, 2024 0.5370 0.5500 0.5341 0.5405 9,270 +0.00(+0.65%)
Oct 25, 2024 0.5342 0.5451 0.5340 0.5370 20,508 +0.00(+0.52%)
Oct 24, 2024 0.5437 0.5437 0.5340 0.5342 17,700 -0.01(-1.75%)
Oct 23, 2024 0.5468 0.5468 0.5410 0.5437 37,416 -0.01(-1.18%)
Oct 22, 2024 0.5500 0.5750 0.5500 0.5502 83,218 +0.00(+0.04%)
Oct 21, 2024 0.5500 0.5800 0.5500 0.5500 17,361 -0.00(-0.20%)
Oct 18, 2024 0.5800 0.5800 0.5511 0.5511 8,165 -0.03(-5.63%)
Oct 17, 2024 0.5650 0.5840 0.5330 0.5840 9,699 +0.01(+2.06%)
Oct 16, 2024 0.5700 0.6199 0.5312 0.5722 147,873 -0.02(-3.18%)
Oct 15, 2024 0.5900 0.6000 0.5455 0.5910 84,164 -0.01(-0.84%)
Oct 14, 2024 0.6230 0.6383 0.5960 0.5960 16,747 -0.01(-0.98%)
Oct 11, 2024 0.5802 0.6019 0.5801 0.6019 28,252 +0.01(+1.47%)
Oct 10, 2024 0.6100 0.6100 0.5800 0.5932 13,899 -0.01(-1.17%)
Oct 09, 2024 0.6300 0.6301 0.6001 0.6002 57,742 -0.05(-7.09%)
Oct 08, 2024 0.6500 0.6500 0.6400 0.6460 4,167 -0.00(-0.62%)
Oct 07, 2024 0.6300 0.6500 0.6300 0.6500 8,679 +0.02(+3.17%)
Oct 04, 2024 0.6500 0.6500 0.6300 0.6300 5,683 -0.00(-0.32%)
Oct 03, 2024 0.6400 0.6599 0.6300 0.6320 15,412 -0.01(-2.02%)
Oct 02, 2024 0.6450 0.6780 0.6450 0.6450 26,284 +0.00(+0.00%)
Oct 01, 2024 0.6770 0.6770 0.6450 0.6450 1,284 -0.03(-4.59%)
Sep 30, 2024 0.6600 0.6760 0.6450 0.6760 15,244 +0.01(+0.90%)
Sep 27, 2024 0.6749 0.6749 0.6500 0.6700 8,988 -0.00(-0.73%)
Sep 26, 2024 0.6720 0.6918 0.6605 0.6749 13,529 -0.01(-0.82%)
Sep 25, 2024 0.6800 0.7100 0.6756 0.6805 5,902 +0.01(+0.76%)
Sep 24, 2024 0.7403 0.7605 0.6102 0.6754 54,755 -0.06(-8.73%)
Sep 23, 2024 0.7000 0.7500 0.6975 0.7400 55,628 +0.04(+5.34%)
Sep 20, 2024 0.5800 0.7200 0.5410 0.7025 631,930 +0.13(+23.68%)
Sep 19, 2024 0.5799 0.5800 0.5610 0.5680 41,751 +0.02(+2.99%)
Sep 18, 2024 0.5840 0.5840 0.5515 0.5515 118,821 -0.02(-3.68%)
Sep 17, 2024 0.5730 0.6000 0.5720 0.5726 13,702 -0.02(-3.85%)
Sep 16, 2024 0.6100 0.6150 0.5932 0.5955 11,181 +0.02(+3.30%)
Sep 13, 2024 0.6250 0.6250 0.5721 0.5765 29,363 -0.03(-4.30%)
Sep 12, 2024 0.6070 0.6249 0.6000 0.6024 45,511 -0.01(-2.05%)
Sep 11, 2024 0.6000 0.6182 0.5966 0.6150 21,589 +0.04(+7.40%)
Sep 10, 2024 0.5701 0.6000 0.5700 0.5726 26,995 -0.02(-3.08%)
Sep 09, 2024 0.5510 0.6000 0.5510 0.5908 40,361 +0.03(+4.55%)
Sep 06, 2024 0.5580 0.5950 0.5580 0.5651 43,432 +0.00(+0.82%)
Sep 05, 2024 0.5790 0.5800 0.5600 0.5605 28,207 -0.02(-3.36%)
Sep 04, 2024 0.5528 0.6001 0.5500 0.5800 6,292 +0.03(+5.26%)
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.