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

Xtant Medical Holdings Inc (NY: XTNT )

0.7201 +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, 2022 0.5400 0.5851 0.5397 0.5751 55,274 +0.05(+9.54%)
May 27, 2022 0.5110 0.5400 0.5110 0.5250 10,320 -0.01(-1.13%)
May 26, 2022 0.5500 0.5500 0.5300 0.5310 4,721 +0.00(+0.17%)
May 25, 2022 0.5700 0.5700 0.5301 0.5301 21,887 -0.03(-5.32%)
May 24, 2022 0.5550 0.5599 0.5301 0.5599 24,912 +0.00(+0.00%)
May 23, 2022 0.5400 0.5599 0.5350 0.5599 7,322 +0.02(+3.69%)
May 20, 2022 0.5600 0.5700 0.5400 0.5400 20,627 -0.02(-3.61%)
May 19, 2022 0.5671 0.5700 0.5471 0.5602 16,063 +0.02(+3.72%)
May 18, 2022 0.5451 0.5600 0.5400 0.5401 11,785 -0.00(-0.90%)
May 17, 2022 0.5200 0.5450 0.5210 0.5450 10,530 +0.00(+0.74%)
May 16, 2022 0.5400 0.5500 0.5200 0.5410 24,267 +0.03(+5.85%)
May 13, 2022 0.5300 0.5300 0.4800 0.5111 119,557 -0.02(-4.45%)
May 12, 2022 0.5300 0.5700 0.5300 0.5349 59,763 +0.00(+0.45%)
May 11, 2022 0.5650 0.5650 0.5300 0.5325 19,459 -0.03(-5.59%)
May 10, 2022 0.5400 0.5700 0.5300 0.5640 24,396 +0.00(+0.71%)
May 09, 2022 0.5820 0.6000 0.5406 0.5600 29,547 -0.04(-6.67%)
May 06, 2022 0.5900 0.6200 0.5800 0.6000 6,449 -0.00(-0.13%)
May 05, 2022 0.6301 0.6400 0.6000 0.6008 40,879 -0.03(-4.65%)
May 04, 2022 0.6200 0.6489 0.6200 0.6301 12,744 -0.02(-2.88%)
May 03, 2022 0.6300 0.6489 0.6201 0.6488 8,879 +0.02(+2.98%)
May 02, 2022 0.6470 0.6470 0.6300 0.6300 25,955 -0.02(-2.91%)
Apr 29, 2022 0.6254 0.6490 0.6254 0.6489 3,378 +0.01(+2.12%)
Apr 28, 2022 0.6100 0.6490 0.6000 0.6354 20,651 -0.00(-0.52%)
Apr 27, 2022 0.6212 0.6398 0.6202 0.6387 13,215 -0.00(-0.20%)
Apr 26, 2022 0.6350 0.6407 0.6100 0.6400 29,815 -0.01(-1.52%)
Apr 25, 2022 0.6688 0.6688 0.6350 0.6499 6,977 -0.00(-0.02%)
Apr 22, 2022 0.6350 0.6568 0.6350 0.6500 13,286 -0.01(-0.84%)
Apr 21, 2022 0.6900 0.6900 0.6305 0.6555 66,574 -0.04(-5.68%)
Apr 20, 2022 0.6950 0.6950 0.6651 0.6950 10,348 +0.00(+0.00%)
Apr 19, 2022 0.6600 0.6950 0.6600 0.6950 12,647 +0.03(+3.75%)
Apr 18, 2022 0.6830 0.7000 0.6600 0.6699 23,782 -0.02(-2.91%)
Apr 14, 2022 0.6800 0.7100 0.6600 0.6900 50,840 -0.01(-1.15%)
Apr 13, 2022 0.6605 0.6980 0.6601 0.6980 10,935 +0.04(+5.68%)
Apr 12, 2022 0.7035 0.7035 0.6535 0.6605 32,834 -0.01(-1.42%)
Apr 11, 2022 0.6900 0.6900 0.6601 0.6700 39,143 -0.01(-1.47%)
Apr 08, 2022 0.6700 0.7000 0.6500 0.6800 50,640 +0.01(+1.49%)
Apr 07, 2022 0.6600 0.6810 0.6600 0.6700 6,586 +0.00(+0.18%)
Apr 06, 2022 0.6540 0.7000 0.6540 0.6688 44,205 -0.03(-3.81%)
Apr 05, 2022 0.7000 0.7140 0.6740 0.6953 16,944 -0.00(-0.67%)
Apr 04, 2022 0.6629 0.7029 0.6300 0.7000 48,626 +0.00(+0.00%)
Apr 01, 2022 0.6911 0.7112 0.6800 0.7000 19,306 +0.02(+2.94%)
Mar 31, 2022 0.6783 0.7000 0.6584 0.6800 15,408 -0.01(-1.21%)
Mar 30, 2022 0.6311 0.6900 0.6301 0.6883 20,691 +0.02(+2.73%)
Mar 29, 2022 0.6600 0.6799 0.6303 0.6700 50,597 +0.00(+0.00%)
Mar 28, 2022 0.6700 0.6700 0.6400 0.6700 27,613 -0.00(-0.53%)
Mar 25, 2022 0.6517 0.6740 0.6501 0.6736 12,510 +0.01(+1.29%)
Mar 24, 2022 0.6800 0.6800 0.6500 0.6650 21,320 +0.00(+0.38%)
Mar 23, 2022 0.6759 0.6759 0.6500 0.6625 32,646 +0.01(+1.56%)
Mar 22, 2022 0.6550 0.6599 0.6320 0.6523 25,117 -0.00(-0.44%)
Mar 21, 2022 0.6300 0.6700 0.6300 0.6552 22,946 +0.02(+2.37%)
Mar 18, 2022 0.6550 0.6799 0.6302 0.6400 85,440 -0.01(-1.57%)
Mar 17, 2022 0.6500 0.6502 0.6300 0.6502 24,443 +0.02(+3.19%)
Mar 16, 2022 0.6280 0.6559 0.6280 0.6301 15,480 -0.01(-0.91%)
Mar 15, 2022 0.6320 0.6521 0.6260 0.6359 59,459 +0.00(+0.60%)
Mar 14, 2022 0.6530 0.6800 0.6320 0.6321 46,601 -0.03(-4.23%)
Mar 11, 2022 0.6978 0.7065 0.6600 0.6600 95,597 -0.04(-5.08%)
Mar 10, 2022 0.6909 0.7090 0.6909 0.6953 22,089 +0.00(+0.64%)
Mar 09, 2022 0.7400 0.7708 0.6374 0.6909 184,763 -0.06(-7.99%)
Mar 08, 2022 0.9000 0.9100 0.7317 0.7509 156,781 -0.13(-14.88%)
Mar 07, 2022 0.8820 0.9220 0.8021 0.8822 142,722 +0.04(+5.02%)
Mar 04, 2022 0.8500 0.8617 0.8304 0.8400 41,207 +0.01(+1.28%)
Mar 03, 2022 0.7800 0.8600 0.7712 0.8294 64,395 +0.06(+7.67%)
Mar 02, 2022 0.7500 0.7900 0.7500 0.7703 25,459 +0.01(+1.57%)
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.