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: 3:28 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2021 3.630 4.780 3.530 4.090 9,393,751 -0.24(-5.54%)
Feb 26, 2021 2.010 6.580 1.965 4.330 218,826,496 +2.40(+124.35%)
Feb 25, 2021 1.860 2.050 1.860 1.930 308,770 +0.03(+1.58%)
Feb 24, 2021 1.700 1.950 1.700 1.900 129,664 +0.16(+9.20%)
Feb 23, 2021 1.830 1.920 1.640 1.740 310,157 -0.34(-16.35%)
Feb 22, 2021 2.060 2.109 2.030 2.080 102,851 -0.04(-1.89%)
Feb 19, 2021 1.990 2.150 1.990 2.120 297,000 +0.04(+1.92%)
Feb 18, 2021 2.290 2.290 2.030 2.080 321,591 -0.21(-9.17%)
Feb 17, 2021 1.960 2.310 1.870 2.290 607,435 +0.33(+16.84%)
Feb 16, 2021 1.950 1.980 1.830 1.960 249,498 +0.04(+2.08%)
Feb 12, 2021 1.790 1.930 1.743 1.920 175,500 +0.10(+5.49%)
Feb 11, 2021 2.000 2.010 1.790 1.820 269,416 -0.17(-8.54%)
Feb 10, 2021 1.900 2.150 1.660 1.990 1,643,513 +0.15(+8.15%)
Feb 09, 2021 1.700 1.910 1.700 1.840 287,623 +0.15(+8.88%)
Feb 08, 2021 1.700 1.760 1.670 1.690 192,687 -0.03(-1.74%)
Feb 05, 2021 1.770 1.770 1.600 1.720 338,300 -0.05(-2.82%)
Feb 04, 2021 1.640 1.800 1.610 1.770 526,903 +0.17(+10.62%)
Feb 03, 2021 1.630 1.670 1.590 1.600 204,180 -0.03(-1.84%)
Feb 02, 2021 1.470 1.650 1.470 1.630 308,113 +0.14(+9.40%)
Feb 01, 2021 1.470 1.490 1.430 1.490 77,643 +0.02(+1.36%)
Jan 29, 2021 1.550 1.550 1.470 1.470 99,700 +0.01(+0.68%)
Jan 28, 2021 1.510 1.510 1.376 1.460 185,415 -0.05(-3.31%)
Jan 27, 2021 1.550 1.620 1.490 1.510 155,099 -0.12(-7.36%)
Jan 26, 2021 1.600 1.630 1.580 1.630 331,877 +0.05(+3.16%)
Jan 25, 2021 1.510 1.600 1.480 1.580 221,477 +0.10(+6.76%)
Jan 22, 2021 1.470 1.550 1.470 1.480 215,200 -0.04(-2.63%)
Jan 21, 2021 1.390 1.560 1.380 1.520 696,452 +0.16(+11.76%)
Jan 20, 2021 1.400 1.440 1.340 1.360 142,270 -0.03(-2.16%)
Jan 19, 2021 1.310 1.400 1.270 1.390 234,644 +0.13(+10.32%)
Jan 15, 2021 1.370 1.380 1.220 1.260 188,200 -0.14(-10.00%)
Jan 14, 2021 1.450 1.480 1.360 1.400 190,078 -0.04(-2.78%)
Jan 13, 2021 1.380 1.460 1.350 1.440 212,641 +0.07(+5.11%)
Jan 12, 2021 1.330 1.400 1.320 1.370 145,813 +0.03(+2.24%)
Jan 11, 2021 1.330 1.400 1.290 1.340 309,181 +0.01(+0.75%)
Jan 08, 2021 1.340 1.344 1.270 1.330 83,500 +0.03(+2.31%)
Jan 07, 2021 1.300 1.340 1.280 1.300 83,638 +0.02(+1.56%)
Jan 06, 2021 1.320 1.350 1.264 1.280 77,289 -0.05(-3.76%)
Jan 05, 2021 1.240 1.350 1.230 1.330 208,829 +0.10(+8.13%)
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.