Skip to main content

Xtant Medical Holdings Inc (NY: XTNT )

0.7876 +0.0676 (+9.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.