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

Xtant Medical Holdings Inc (NY: XTNT )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 28, 2021 1.440 1.550 1.430 1.460 140,503 +0.01(+0.69%)
May 27, 2021 1.470 1.490 1.437 1.450 99,615 -0.04(-2.68%)
May 26, 2021 1.390 1.500 1.350 1.490 143,223 +0.11(+7.97%)
May 25, 2021 1.500 1.510 1.350 1.380 162,746 -0.05(-3.50%)
May 24, 2021 1.520 1.560 1.430 1.430 264,836 -0.08(-5.30%)
May 21, 2021 1.480 1.514 1.450 1.510 57,559 +0.04(+2.72%)
May 20, 2021 1.480 1.550 1.470 1.470 53,390 -0.03(-2.00%)
May 19, 2021 1.470 1.540 1.470 1.500 17,337 -0.02(-1.32%)
May 18, 2021 1.530 1.600 1.480 1.520 90,509 +0.01(+0.66%)
May 17, 2021 1.510 1.545 1.440 1.510 47,716 +0.07(+4.86%)
May 14, 2021 1.490 1.550 1.430 1.440 94,757 -0.08(-5.26%)
May 13, 2021 1.520 1.608 1.430 1.520 88,490 +0.00(+0.00%)
May 12, 2021 1.570 1.630 1.520 1.520 69,936 -0.09(-5.59%)
May 11, 2021 1.500 1.690 1.414 1.610 312,795 -0.06(-3.59%)
May 10, 2021 1.680 1.800 1.610 1.670 101,131 -0.01(-0.60%)
May 07, 2021 1.690 1.870 1.680 1.680 201,965 -0.02(-1.18%)
May 06, 2021 1.690 1.730 1.610 1.700 163,913 +0.01(+0.59%)
May 05, 2021 1.710 1.750 1.690 1.690 81,567 -0.04(-2.31%)
May 04, 2021 1.750 1.780 1.710 1.730 80,521 -0.07(-3.89%)
May 03, 2021 1.810 1.865 1.780 1.800 107,674 -0.02(-1.10%)
Apr 30, 2021 1.900 1.937 1.815 1.820 188,000 -0.11(-5.70%)
Apr 29, 2021 1.990 2.000 1.870 1.930 87,539 -0.04(-2.03%)
Apr 28, 2021 1.990 2.060 1.930 1.970 74,726 -0.02(-1.01%)
Apr 27, 2021 2.070 2.070 1.965 1.990 119,338 -0.05(-2.45%)
Apr 26, 2021 2.020 2.105 1.970 2.040 166,100 +0.01(+0.49%)
Apr 23, 2021 2.150 2.150 1.960 2.030 114,600 +0.07(+3.57%)
Apr 22, 2021 2.000 2.050 1.920 1.960 114,035 +0.02(+1.03%)
Apr 21, 2021 1.800 2.020 1.800 1.940 145,604 +0.10(+5.43%)
Apr 20, 2021 1.900 1.940 1.820 1.840 122,425 -0.07(-3.66%)
Apr 19, 2021 1.920 1.960 1.810 1.910 282,482 -0.01(-0.52%)
Apr 16, 2021 2.060 2.087 1.820 1.920 585,300 -0.22(-10.28%)
Apr 15, 2021 2.220 2.279 2.100 2.140 209,972 -0.02(-0.93%)
Apr 14, 2021 2.400 2.490 2.160 2.160 784,534 -0.30(-12.20%)
Apr 13, 2021 2.190 2.470 2.120 2.460 1,339,793 +0.14(+6.03%)
Apr 12, 2021 2.210 3.250 2.110 2.320 16,203,076 +0.09(+4.04%)
Apr 09, 2021 2.280 2.310 2.220 2.230 64,000 -0.09(-3.88%)
Apr 08, 2021 2.260 2.400 2.210 2.320 115,855 +0.12(+5.45%)
Apr 07, 2021 2.310 2.420 2.200 2.200 93,516 -0.12(-5.17%)
Apr 06, 2021 2.290 2.450 2.260 2.320 112,188 -0.02(-0.85%)
Apr 05, 2021 2.290 2.340 2.250 2.340 80,661 +0.03(+1.30%)
Apr 01, 2021 2.400 2.427 2.281 2.310 86,800 -0.05(-2.12%)
Mar 31, 2021 2.330 2.510 2.330 2.360 84,746 +0.03(+1.29%)
Mar 30, 2021 2.220 2.350 2.160 2.330 118,743 +0.07(+3.10%)
Mar 29, 2021 2.540 2.540 2.230 2.260 95,262 -0.20(-8.13%)
Mar 26, 2021 2.520 2.600 2.420 2.460 96,300 -0.03(-1.20%)
Mar 25, 2021 2.360 2.540 2.220 2.490 158,399 +0.07(+2.89%)
Mar 24, 2021 2.810 2.870 2.401 2.420 318,594 -0.39(-13.88%)
Mar 23, 2021 2.960 2.980 2.750 2.810 260,760 -0.21(-6.95%)
Mar 22, 2021 3.100 3.600 2.998 3.020 882,227 +0.04(+1.34%)
Mar 19, 2021 2.820 2.980 2.740 2.980 153,700 +0.17(+6.05%)
Mar 18, 2021 2.820 2.950 2.793 2.810 191,296 -0.01(-0.35%)
Mar 17, 2021 2.700 2.900 2.700 2.820 161,961 +0.05(+1.81%)
Mar 16, 2021 2.810 2.963 2.730 2.770 393,191 -0.13(-4.48%)
Mar 15, 2021 2.800 3.020 2.720 2.900 244,631 +0.06(+2.11%)
Mar 12, 2021 2.920 2.920 2.800 2.840 190,300 -0.06(-2.07%)
Mar 11, 2021 2.700 3.050 2.650 2.900 592,799 +0.23(+8.61%)
Mar 10, 2021 2.800 2.870 2.540 2.670 389,582 -0.11(-3.96%)
Mar 09, 2021 2.800 2.870 2.660 2.780 421,702 +0.12(+4.51%)
Mar 08, 2021 2.740 2.830 2.540 2.660 660,514 -0.18(-6.34%)
Mar 05, 2021 3.070 3.070 2.440 2.840 767,400 +0.04(+1.43%)
Mar 04, 2021 3.750 3.950 2.600 2.800 1,736,382 -1.06(-27.46%)
Mar 03, 2021 3.900 4.900 3.800 3.860 3,851,764 +0.01(+0.26%)
Mar 02, 2021 3.710 4.270 3.710 3.850 2,595,236 -0.24(-5.87%)
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.