Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtant Medical Holdings Inc (NY: XTNT )

0.7201 +0.0277 (+4.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2023 0.6100 0.6500 0.6100 0.6181 4,239 +0.01(+1.33%)
May 30, 2023 0.6500 0.6700 0.6100 0.6100 5,272 -0.01(-1.63%)
May 26, 2023 0.6700 0.6700 0.6132 0.6201 8,284 -0.02(-3.59%)
May 25, 2023 0.6700 0.6700 0.6432 0.6432 9,177 -0.03(-4.00%)
May 24, 2023 0.6600 0.6700 0.6400 0.6700 5,507 +0.04(+6.28%)
May 23, 2023 0.6491 0.6800 0.6275 0.6304 18,642 +0.00(+0.46%)
May 22, 2023 0.6270 0.6300 0.6002 0.6275 5,290 -0.01(-1.95%)
May 19, 2023 0.6200 0.6435 0.6037 0.6400 4,070 +0.04(+6.49%)
May 18, 2023 0.6500 0.6600 0.6010 0.6010 4,077 -0.03(-4.60%)
May 17, 2023 0.6110 0.6310 0.6064 0.6300 7,639 +0.01(+0.80%)
May 16, 2023 0.6700 0.6700 0.6250 0.6250 4,477 -0.05(-6.72%)
May 15, 2023 0.6405 0.6700 0.6004 0.6700 54,211 +0.06(+9.84%)
May 12, 2023 0.6100 0.6283 0.6100 0.6100 1,532 -0.01(-1.05%)
May 11, 2023 0.6484 0.6484 0.6165 0.6165 3,202 -0.03(-4.66%)
May 10, 2023 0.6355 0.6466 0.6205 0.6466 4,784 -0.00(-0.52%)
May 09, 2023 0.6800 0.6800 0.6100 0.6500 9,491 +0.00(+0.00%)
May 08, 2023 0.6550 0.6550 0.6100 0.6500 2,488 +0.03(+4.00%)
May 05, 2023 0.6350 0.6350 0.6249 0.6250 1,430 -0.02(-2.34%)
May 04, 2023 0.6400 0.6539 0.6200 0.6400 6,075 +0.04(+6.63%)
May 03, 2023 0.6500 0.6600 0.6001 0.6002 23,849 -0.05(-8.02%)
May 02, 2023 0.6500 0.6525 0.6200 0.6525 4,331 +0.03(+5.24%)
May 01, 2023 0.6200 0.6500 0.6150 0.6200 2,771 +0.00(+0.00%)
Apr 28, 2023 0.6525 0.6525 0.6200 0.6200 5,509 -0.03(-4.62%)
Apr 27, 2023 0.6200 0.6548 0.6200 0.6500 28,683 +0.02(+3.68%)
Apr 26, 2023 0.6170 0.6300 0.6001 0.6269 3,683 +0.02(+2.77%)
Apr 25, 2023 0.6103 0.6108 0.6100 0.6100 3,994 +0.00(+0.00%)
Apr 24, 2023 0.6100 0.6320 0.6100 0.6100 3,029 -0.03(-4.70%)
Apr 21, 2023 0.6100 0.6401 0.6100 0.6401 7,204 +0.04(+5.80%)
Apr 20, 2023 0.6100 0.6451 0.5988 0.6050 7,459 -0.01(-1.14%)
Apr 19, 2023 0.6120 0.6120 0.6120 0.6120 445 -0.01(-2.17%)
Apr 18, 2023 0.6000 0.6597 0.6000 0.6256 20,299 +0.03(+4.44%)
Apr 17, 2023 0.5811 0.6100 0.5801 0.5990 9,759 -0.00(-0.17%)
Apr 14, 2023 0.5800 0.6103 0.5800 0.6000 10,359 +0.02(+3.39%)
Apr 13, 2023 0.5800 0.6005 0.5800 0.5803 37,044 -0.02(-3.35%)
Apr 12, 2023 0.5900 0.6085 0.5807 0.6004 6,591 +0.00(+0.07%)
Apr 11, 2023 0.6200 0.6300 0.6000 0.6000 11,007 -0.02(-3.19%)
Apr 10, 2023 0.6400 0.6600 0.6030 0.6198 16,339 -0.02(-3.16%)
Apr 06, 2023 0.6599 0.6599 0.6400 0.6400 2,864 +0.00(+0.00%)
Apr 05, 2023 0.6300 0.6400 0.6200 0.6400 1,719 -0.02(-3.03%)
Apr 04, 2023 0.6100 0.6688 0.6100 0.6600 3,228 +0.02(+3.16%)
Apr 03, 2023 0.6100 0.6696 0.6096 0.6398 36,446 +0.00(+0.36%)
Mar 31, 2023 0.6100 0.6400 0.5900 0.6375 17,138 +0.02(+2.82%)
Mar 30, 2023 0.6600 0.6770 0.5600 0.6200 74,963 -0.03(-4.17%)
Mar 29, 2023 0.6710 0.6900 0.6001 0.6470 92,680 -0.03(-4.29%)
Mar 28, 2023 0.6801 0.7300 0.6760 0.6760 9,989 +0.01(+0.90%)
Mar 27, 2023 0.6880 0.6900 0.6582 0.6700 27,896 -0.02(-2.90%)
Mar 24, 2023 0.6800 0.6900 0.6601 0.6900 18,799 +0.02(+2.77%)
Mar 23, 2023 0.7400 0.7409 0.6688 0.6714 25,625 -0.05(-7.52%)
Mar 22, 2023 0.7300 0.7441 0.7141 0.7260 14,663 +0.01(+1.67%)
Mar 21, 2023 0.7575 0.7575 0.7141 0.7141 26,685 -0.01(-1.84%)
Mar 20, 2023 0.8200 0.8200 0.7100 0.7275 34,052 -0.04(-5.15%)
Mar 17, 2023 0.7499 0.7670 0.7214 0.7670 21,076 +0.03(+4.07%)
Mar 16, 2023 0.6860 0.7760 0.6852 0.7370 69,898 +0.08(+11.57%)
Mar 15, 2023 0.6531 0.6829 0.6531 0.6606 33,836 -0.03(-4.66%)
Mar 14, 2023 0.6900 0.7212 0.6912 0.6929 16,812 +0.01(+1.91%)
Mar 13, 2023 0.7350 0.7650 0.6576 0.6799 35,712 -0.06(-7.51%)
Mar 10, 2023 0.7700 0.8085 0.7304 0.7351 37,590 -0.03(-4.53%)
Mar 09, 2023 0.8380 0.8680 0.7601 0.7700 119,417 -0.11(-12.25%)
Mar 08, 2023 1.010 1.010 0.8610 0.8775 34,791 -0.07(-7.63%)
Mar 07, 2023 1.110 1.110 0.8851 0.9500 136,404 +0.03(+3.26%)
Mar 06, 2023 1.200 1.200 0.8214 0.9200 182,291 -0.10(-9.80%)
Mar 03, 2023 1.180 1.180 1.020 1.020 150,531 -0.16(-13.56%)
Mar 02, 2023 1.000 1.190 1.000 1.180 519,609 +0.20(+20.41%)
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.