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

Xtant Medical Holdings Inc (NY: XTNT )

0.6700 -0.0049 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 0.7170 0.7409 0.5050 0.5510 435,723 -0.19(-25.54%)
Aug 30, 2024 0.7100 0.7400 0.6900 0.7400 20,764 +0.03(+4.23%)
Aug 29, 2024 0.7200 0.7200 0.6827 0.7100 6,694 +0.00(+0.64%)
Aug 28, 2024 0.7201 0.7400 0.6960 0.7055 13,264 -0.01(-1.11%)
Aug 27, 2024 0.6800 0.7400 0.6790 0.7134 45,252 +0.05(+7.65%)
Aug 26, 2024 0.6501 0.6800 0.6500 0.6627 3,681 -0.00(-0.21%)
Aug 23, 2024 0.6440 0.6700 0.6440 0.6641 28,132 +0.03(+5.41%)
Aug 22, 2024 0.6593 0.6593 0.6210 0.6300 10,313 -0.02(-2.64%)
Aug 21, 2024 0.6250 0.6500 0.6010 0.6471 27,750 +0.02(+3.54%)
Aug 20, 2024 0.6126 0.6275 0.6101 0.6250 28,717 +0.01(+1.15%)
Aug 19, 2024 0.6200 0.6298 0.6025 0.6179 26,548 -0.01(-0.98%)
Aug 16, 2024 0.5930 0.6240 0.5930 0.6240 15,110 +0.02(+3.57%)
Aug 15, 2024 0.6200 0.6300 0.5820 0.6025 44,580 +0.01(+1.79%)
Aug 14, 2024 0.6005 0.6292 0.5513 0.5919 375,845 +0.00(+0.32%)
Aug 13, 2024 0.6174 0.6300 0.5813 0.5900 367,024 -0.02(-3.44%)
Aug 12, 2024 0.6200 0.6700 0.5901 0.6110 489,169 -0.01(-1.61%)
Aug 09, 2024 0.6600 0.6814 0.5984 0.6210 524,230 -0.03(-4.80%)
Aug 08, 2024 0.7000 0.7500 0.6500 0.6523 316,716 +0.00(+0.26%)
Aug 07, 2024 0.6820 0.6820 0.6506 0.6506 41,584 -0.04(-5.71%)
Aug 06, 2024 0.6700 0.7000 0.6410 0.6900 39,654 +0.05(+7.78%)
Aug 05, 2024 0.6300 0.6670 0.6300 0.6402 79,689 -0.03(-4.45%)
Aug 02, 2024 0.6500 0.6900 0.6500 0.6700 48,995 -0.02(-2.76%)
Aug 01, 2024 0.7370 0.7370 0.6720 0.6890 23,907 -0.04(-5.32%)
Jul 31, 2024 0.7410 0.7410 0.7224 0.7277 32,719 +0.01(+0.97%)
Jul 30, 2024 0.7251 0.7408 0.7200 0.7207 37,276 -0.02(-2.45%)
Jul 29, 2024 0.7540 0.7540 0.7251 0.7388 43,229 -0.00(-0.03%)
Jul 26, 2024 0.7980 0.7980 0.7250 0.7390 6,828 +0.01(+1.51%)
Jul 25, 2024 0.7386 0.7560 0.7251 0.7280 46,822 +0.00(+0.40%)
Jul 24, 2024 0.7400 0.7750 0.7251 0.7251 30,852 -0.02(-2.80%)
Jul 23, 2024 0.7790 0.7790 0.7400 0.7460 43,352 -0.05(-6.64%)
Jul 22, 2024 0.7600 0.7991 0.7339 0.7991 18,506 +0.06(+7.84%)
Jul 19, 2024 0.7819 0.7819 0.7350 0.7410 7,643 -0.00(-0.50%)
Jul 18, 2024 0.7500 0.7990 0.7210 0.7447 7,005 -0.03(-4.46%)
Jul 17, 2024 0.7900 0.8000 0.7460 0.7795 42,687 -0.02(-2.56%)
Jul 16, 2024 0.7400 0.8325 0.7230 0.8000 86,989 +0.08(+10.68%)
Jul 15, 2024 0.7500 0.7799 0.6940 0.7228 46,922 +0.01(+1.80%)
Jul 12, 2024 0.6500 0.7100 0.6500 0.7100 86,536 +0.05(+7.56%)
Jul 11, 2024 0.6700 0.6700 0.6406 0.6601 95,985 -0.01(-1.48%)
Jul 10, 2024 0.6900 0.6900 0.6316 0.6700 44,643 +0.01(+2.13%)
Jul 09, 2024 0.6600 0.6700 0.6560 0.6560 14,281 -0.00(-0.61%)
Jul 08, 2024 0.6700 0.6700 0.6460 0.6600 14,717 +0.00(+0.27%)
Jul 05, 2024 0.6490 0.6700 0.6490 0.6582 24,898 +0.00(+0.50%)
Jul 03, 2024 0.6525 0.6649 0.6400 0.6549 7,652 +0.03(+4.78%)
Jul 02, 2024 0.6390 0.6700 0.6250 0.6250 21,997 -0.02(-2.50%)
Jul 01, 2024 0.6300 0.6420 0.6211 0.6410 55,396 +0.01(+1.75%)
Jun 28, 2024 0.6350 0.6355 0.6210 0.6300 56,440 -0.01(-1.95%)
Jun 27, 2024 0.6200 0.6474 0.6200 0.6425 24,982 +0.02(+2.80%)
Jun 26, 2024 0.6540 0.6540 0.6212 0.6250 31,156 -0.03(-3.88%)
Jun 25, 2024 0.6360 0.6770 0.6360 0.6502 30,512 +0.02(+3.70%)
Jun 24, 2024 0.6901 0.7000 0.6041 0.6270 543,641 -0.05(-7.81%)
Jun 21, 2024 0.7000 0.7170 0.6801 0.6801 91,762 -0.02(-2.59%)
Jun 20, 2024 0.7000 0.7388 0.6900 0.6982 10,747 -0.00(-0.40%)
Jun 18, 2024 0.7500 0.7602 0.7010 0.7010 74,125 -0.05(-6.53%)
Jun 17, 2024 0.7500 0.7600 0.7500 0.7500 7,293 -0.00(-0.13%)
Jun 14, 2024 0.7240 0.7600 0.7240 0.7510 61,185 +0.03(+3.49%)
Jun 13, 2024 0.7400 0.7500 0.7200 0.7257 10,267 -0.01(-1.93%)
Jun 12, 2024 0.7070 0.7555 0.7036 0.7400 153,839 +0.05(+7.92%)
Jun 11, 2024 0.7120 0.7199 0.6800 0.6857 31,306 +0.00(+0.69%)
Jun 10, 2024 0.7160 0.7200 0.6800 0.6810 138,520 -0.04(-5.14%)
Jun 07, 2024 0.7200 0.7215 0.7100 0.7179 21,989 +0.01(+0.70%)
Jun 06, 2024 0.7110 0.7200 0.7000 0.7129 72,549 +0.01(+1.84%)
Jun 05, 2024 0.7200 0.7260 0.7000 0.7000 40,925 -0.02(-2.10%)
Jun 04, 2024 0.7300 0.7300 0.7115 0.7150 79,181 -0.01(-1.66%)
Jun 03, 2024 0.7300 0.7300 0.7120 0.7271 166,207 +0.01(+0.99%)
May 31, 2024 0.7300 0.7638 0.7150 0.7200 114,778 -0.03(-3.38%)
May 30, 2024 0.7300 0.7595 0.7203 0.7452 79,402 +0.03(+3.50%)
May 29, 2024 0.7300 0.7596 0.7200 0.7200 63,714 -0.03(-4.00%)
May 28, 2024 0.7300 0.8084 0.7200 0.7500 84,520 -0.00(-0.15%)
May 24, 2024 0.7701 0.7816 0.7300 0.7511 88,588 -0.02(-2.15%)
May 23, 2024 0.7838 0.8273 0.7660 0.7676 29,373 -0.01(-1.59%)
May 22, 2024 0.7700 0.8049 0.7410 0.7800 27,708 +0.03(+3.52%)
May 21, 2024 0.7420 0.8000 0.7410 0.7535 44,440 +0.03(+3.93%)
May 20, 2024 0.7201 0.7600 0.7188 0.7250 134,763 +0.00(+0.68%)
May 17, 2024 0.7165 0.7700 0.7000 0.7201 46,577 +0.03(+4.00%)
May 16, 2024 0.8250 0.8250 0.6784 0.6924 210,579 -0.10(-12.47%)
May 15, 2024 0.7800 0.8348 0.7800 0.7910 230,039 -0.03(-3.22%)
May 14, 2024 0.7830 0.8410 0.7830 0.8173 29,162 +0.02(+2.16%)
May 13, 2024 0.8300 0.8460 0.7810 0.8000 64,902 -0.01(-1.27%)
May 10, 2024 0.8100 0.8500 0.7970 0.8103 30,256 +0.00(+0.04%)
May 09, 2024 0.8050 0.8772 0.8005 0.8100 17,501 -0.01(-1.17%)
May 08, 2024 0.8800 0.8800 0.7999 0.8196 170,337 +0.00(+0.39%)
May 07, 2024 0.9000 0.9180 0.7610 0.8164 402,268 -0.06(-7.25%)
May 06, 2024 0.8600 0.9600 0.8290 0.8802 27,289 +0.03(+3.55%)
May 03, 2024 0.8500 0.9040 0.8300 0.8500 275,024 -0.01(-1.61%)
May 02, 2024 0.8684 0.9080 0.8350 0.8639 67,426 +0.00(+0.34%)
May 01, 2024 0.8900 0.9420 0.8520 0.8610 27,922 -0.03(-3.76%)
Apr 30, 2024 0.9340 0.9600 0.8900 0.8946 36,184 -0.04(-3.81%)
Apr 29, 2024 0.9702 0.9702 0.9105 0.9300 53,497 -0.02(-2.11%)
Apr 26, 2024 0.8927 0.9702 0.8927 0.9500 61,122 +0.05(+5.38%)
Apr 25, 2024 0.8861 0.9400 0.8704 0.9015 18,428 +0.01(+1.29%)
Apr 24, 2024 0.9000 0.9443 0.8900 0.8900 35,061 -0.02(-2.09%)
Apr 23, 2024 0.8500 0.9090 0.8300 0.9090 86,068 +0.07(+8.21%)
Apr 22, 2024 0.8590 0.9136 0.7990 0.8400 178,511 +0.01(+1.20%)
Apr 19, 2024 0.8300 0.8990 0.8001 0.8300 123,193 -0.01(-0.86%)
Apr 18, 2024 0.8170 0.8788 0.7935 0.8372 74,084 +0.05(+6.73%)
Apr 17, 2024 0.7893 0.8442 0.7610 0.7844 183,927 -0.00(-0.62%)
Apr 16, 2024 0.8500 0.8991 0.7600 0.7893 276,589 -0.07(-8.22%)
Apr 15, 2024 0.8555 0.8991 0.8276 0.8600 64,665 +0.02(+2.72%)
Apr 12, 2024 0.9000 0.9500 0.8371 0.8372 88,394 -0.04(-4.86%)
Apr 11, 2024 0.8800 0.9064 0.8600 0.8800 108,380 -0.00(-0.45%)
Apr 10, 2024 0.9200 0.9300 0.8819 0.8840 121,176 -0.05(-5.08%)
Apr 09, 2024 0.9900 0.9900 0.9225 0.9313 182,461 -0.02(-1.97%)
Apr 08, 2024 0.9800 1.010 0.9400 0.9500 72,386 +0.00(+0.39%)
Apr 05, 2024 0.9664 1.000 0.9101 0.9463 197,836 -0.05(-5.02%)
Apr 04, 2024 1.010 1.030 0.9600 0.9963 62,735 +0.01(+1.35%)
Apr 03, 2024 1.000 1.020 0.9510 0.9830 706,175 -0.01(-0.68%)
Apr 02, 2024 1.020 1.140 0.9400 0.9897 525,718 -0.04(-3.91%)
Apr 01, 2024 1.180 1.180 1.010 1.030 949,727 -0.14(-11.97%)
Mar 28, 2024 1.130 1.240 1.080 1.170 602,544 +0.06(+5.41%)
Mar 27, 2024 1.050 1.150 1.050 1.110 349,762 +0.05(+4.72%)
Mar 26, 2024 1.000 1.130 1.000 1.060 242,227 +0.02(+1.92%)
Mar 25, 2024 1.020 1.060 0.9300 1.040 633,071 +0.01(+0.97%)
Mar 22, 2024 1.050 1.066 1.000 1.030 96,758 -0.01(-0.96%)
Mar 21, 2024 1.080 1.080 1.040 1.040 83,781 -0.02(-1.89%)
Mar 20, 2024 1.050 1.100 1.050 1.060 99,619 +0.00(+0.00%)
Mar 19, 2024 1.110 1.120 1.040 1.060 214,661 -0.04(-3.64%)
Mar 18, 2024 1.150 1.160 1.050 1.100 105,394 -0.06(-5.17%)
Mar 15, 2024 1.140 1.180 1.060 1.160 364,210 +0.02(+1.75%)
Mar 14, 2024 1.160 1.200 1.090 1.140 137,790 +0.02(+1.79%)
Mar 13, 2024 1.130 1.170 1.110 1.120 48,269 +0.00(+0.00%)
Mar 12, 2024 1.140 1.170 1.110 1.120 24,745 +0.00(+0.00%)
Mar 11, 2024 1.200 1.200 1.120 1.120 81,050 -0.06(-5.08%)
Mar 08, 2024 1.140 1.210 1.110 1.180 144,364 +0.04(+3.51%)
Mar 07, 2024 1.110 1.180 1.110 1.140 87,675 +0.02(+1.79%)
Mar 06, 2024 1.130 1.180 1.035 1.120 180,673 -0.03(-2.61%)
Mar 05, 2024 1.190 1.210 1.090 1.150 97,547 -0.05(-4.17%)
Mar 04, 2024 1.170 1.220 1.100 1.200 69,895 +0.03(+2.56%)
Mar 01, 2024 1.090 1.210 1.090 1.170 49,632 +0.07(+6.36%)
Feb 29, 2024 1.270 1.300 1.065 1.100 114,054 -0.17(-13.39%)
Feb 28, 2024 1.160 1.280 1.160 1.270 102,550 +0.09(+7.63%)
Feb 27, 2024 1.100 1.200 1.100 1.180 97,991 +0.07(+6.31%)
Feb 26, 2024 1.030 1.170 0.9939 1.110 183,413 +0.07(+6.73%)
Feb 23, 2024 0.9500 1.040 0.9290 1.040 159,580 +0.12(+13.04%)
Feb 22, 2024 0.9700 1.000 0.9200 0.9200 128,857 -0.05(-5.17%)
Feb 21, 2024 1.000 1.020 0.9504 0.9702 89,689 -0.07(-6.71%)
Feb 20, 2024 1.050 1.065 1.010 1.040 37,270 -0.02(-1.89%)
Feb 16, 2024 1.050 1.078 1.040 1.060 10,582 +0.00(+0.00%)
Feb 15, 2024 1.060 1.090 1.040 1.060 35,942 +0.00(+0.00%)
Feb 14, 2024 1.010 1.060 1.010 1.060 45,573 +0.03(+2.91%)
Feb 13, 2024 1.020 1.040 1.000 1.030 19,655 +0.00(+0.00%)
Feb 12, 2024 1.070 1.087 1.030 1.030 28,366 -0.04(-3.74%)
Feb 09, 2024 1.040 1.100 1.040 1.070 64,077 +0.01(+0.94%)
Feb 08, 2024 1.050 1.070 1.050 1.060 23,134 -0.01(-0.93%)
Feb 07, 2024 1.060 1.070 1.040 1.070 68,140 -0.01(-0.93%)
Feb 06, 2024 1.060 1.080 1.010 1.080 118,037 +0.00(+0.00%)
Feb 05, 2024 1.050 1.080 1.040 1.080 23,018 +0.01(+0.93%)
Feb 02, 2024 1.090 1.100 0.9901 1.070 45,788 +0.01(+0.94%)
Feb 01, 2024 0.9101 1.100 0.9101 1.060 270,376 +0.14(+15.22%)
Jan 31, 2024 0.9600 1.000 0.9200 0.9200 75,244 -0.06(-6.12%)
Jan 30, 2024 1.030 1.070 0.9610 0.9800 127,219 -0.07(-6.67%)
Jan 29, 2024 1.040 1.060 1.008 1.050 14,425 +0.01(+0.96%)
Jan 26, 2024 1.050 1.090 1.020 1.040 44,313 -0.04(-3.70%)
Jan 25, 2024 1.050 1.110 1.030 1.080 24,574 +0.01(+0.93%)
Jan 24, 2024 1.050 1.130 1.030 1.070 18,730 +0.01(+0.94%)
Jan 23, 2024 0.9900 1.140 0.9840 1.060 241,441 +0.07(+7.07%)
Jan 22, 2024 1.060 1.090 0.9900 0.9900 38,933 -0.10(-9.17%)
Jan 19, 2024 1.070 1.110 1.020 1.090 38,956 +0.00(+0.00%)
Jan 18, 2024 1.080 1.100 1.020 1.090 33,051 +0.00(+0.00%)
Jan 17, 2024 1.070 1.110 0.9050 1.090 97,324 +0.00(+0.00%)
Jan 16, 2024 1.130 1.130 1.040 1.090 78,471 -0.03(-2.68%)
Jan 12, 2024 1.160 1.160 1.100 1.120 46,701 -0.02(-1.75%)
Jan 11, 2024 1.170 1.170 1.090 1.140 119,757 -0.04(-3.39%)
Jan 10, 2024 1.210 1.210 1.135 1.180 47,788 -0.02(-1.67%)
Jan 09, 2024 1.190 1.200 1.110 1.200 95,780 +0.04(+3.45%)
Jan 08, 2024 1.150 1.210 1.150 1.160 40,499 -0.03(-2.52%)
Jan 05, 2024 1.280 1.300 1.190 1.190 174,869 -0.09(-7.03%)
Jan 04, 2024 1.190 1.310 1.188 1.280 524,854 +0.08(+6.67%)
Jan 03, 2024 1.200 1.224 1.160 1.200 46,548 -0.01(-0.83%)
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.