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

Xtant Medical Holdings Inc (NY: XTNT )

0.8946 -0.0354 (-3.81%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
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.