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, 2018 5.670 5.750 5.601 5.740 14,551 +0.00(+0.00%)
May 30, 2018 6.030 6.030 5.740 5.740 31,629 -0.17(-2.88%)
May 29, 2018 6.030 6.060 5.910 5.910 24,093 -0.24(-3.90%)
May 25, 2018 6.150 6.150 6.150 0 +0.13(+2.16%)
May 24, 2018 6.290 6.290 6.020 6.020 8,238 -0.32(-5.05%)
May 23, 2018 6.050 6.340 5.760 6.340 27,004 +0.29(+4.79%)
May 22, 2018 6.670 6.670 6.000 6.050 62,415 -0.36(-5.62%)
May 21, 2018 7.320 7.696 6.270 6.410 367,362 +0.46(+7.73%)
May 18, 2018 6.050 6.150 5.860 5.950 22,688 +0.00(+0.00%)
May 17, 2018 5.850 6.210 5.850 5.950 15,306 +0.00(+0.00%)
May 16, 2018 6.390 6.500 5.950 5.950 94,439 -0.49(-7.61%)
May 15, 2018 6.370 6.629 6.370 6.440 7,649 -0.01(-0.16%)
May 14, 2018 6.260 6.610 6.260 6.450 6,953 -0.11(-1.68%)
May 11, 2018 6.800 6.800 6.460 6.560 3,535 -0.29(-4.23%)
May 10, 2018 6.760 6.850 6.375 6.850 14,851 +0.17(+2.54%)
May 09, 2018 7.050 7.050 6.680 6.680 7,489 -0.17(-2.48%)
May 08, 2018 6.700 6.970 6.600 6.850 4,614 +0.21(+3.16%)
May 07, 2018 6.550 6.740 6.550 6.640 15,199 +0.14(+2.15%)
May 04, 2018 6.700 6.800 6.411 6.500 19,994 -0.20(-2.99%)
May 03, 2018 7.060 7.060 6.650 6.700 22,096 -0.28(-4.01%)
May 02, 2018 7.191 7.191 6.880 6.980 14,593 -0.04(-0.57%)
May 01, 2018 7.140 7.186 6.955 7.020 6,980 +0.02(+0.29%)
Apr 30, 2018 7.210 7.240 7.000 7.000 12,018 -0.05(-0.71%)
Apr 27, 2018 7.200 7.350 7.000 7.050 9,488 -0.10(-1.40%)
Apr 26, 2018 7.200 7.390 7.100 7.150 8,611 -0.10(-1.38%)
Apr 25, 2018 7.730 7.730 7.125 7.250 22,384 -0.44(-5.72%)
Apr 24, 2018 7.632 7.780 7.502 7.690 20,959 +0.11(+1.45%)
Apr 23, 2018 7.810 8.030 7.580 7.580 10,941 -0.37(-4.65%)
Apr 20, 2018 8.200 8.200 7.801 7.950 10,726 -0.15(-1.85%)
Apr 19, 2018 8.800 8.890 8.040 8.100 40,012 +0.17(+2.14%)
Apr 18, 2018 8.170 8.349 7.860 7.930 32,510 -0.28(-3.41%)
Apr 17, 2018 8.450 8.450 8.156 8.210 19,273 -0.04(-0.48%)
Apr 16, 2018 8.400 8.450 8.180 8.250 27,938 -0.06(-0.72%)
Apr 13, 2018 8.150 8.310 8.000 8.310 22,350 +0.24(+2.97%)
Apr 12, 2018 7.990 8.535 7.816 8.070 33,193 +0.07(+0.88%)
Apr 11, 2018 7.940 8.250 7.840 8.000 17,269 +0.12(+1.52%)
Apr 10, 2018 8.070 8.369 7.811 7.880 27,329 +0.08(+1.03%)
Apr 09, 2018 7.500 7.934 7.500 7.800 33,517 +0.44(+5.98%)
Apr 06, 2018 7.940 8.190 7.360 7.360 13,830 -0.93(-11.22%)
Apr 05, 2018 7.800 8.580 7.790 8.290 43,821 +0.45(+5.80%)
Apr 04, 2018 7.240 7.840 7.170 7.836 14,659 +0.52(+7.05%)
Apr 03, 2018 7.639 7.954 7.250 7.320 31,940 -0.25(-3.30%)
Apr 02, 2018 7.960 8.073 7.250 7.570 15,327 -0.32(-4.06%)
Mar 29, 2018 7.890 7.890 7.890 0 +0.60(+8.23%)
Mar 28, 2018 8.030 8.086 7.250 7.290 31,256 -0.79(-9.78%)
Mar 27, 2018 8.290 8.585 7.630 8.080 35,563 -0.11(-1.34%)
Mar 26, 2018 8.290 8.367 7.970 8.190 21,479 +0.02(+0.24%)
Mar 23, 2018 8.440 8.440 8.010 8.170 29,474 -0.40(-4.62%)
Mar 22, 2018 9.000 9.000 8.250 8.565 42,468 -0.43(-4.83%)
Mar 21, 2018 8.700 9.180 8.560 9.000 36,854 +0.36(+4.17%)
Mar 20, 2018 9.550 9.910 8.610 8.640 123,833 -1.11(-11.38%)
Mar 19, 2018 9.150 11.50 9.110 9.750 687,349 +0.79(+8.82%)
Mar 16, 2018 8.170 9.100 8.100 8.960 86,149 +0.70(+8.47%)
Mar 15, 2018 8.440 9.220 7.532 8.260 179,239 +0.06(+0.73%)
Mar 14, 2018 6.700 8.859 6.650 8.200 418,945 +1.49(+22.21%)
Mar 13, 2018 6.810 6.828 6.400 6.710 37,561 -0.04(-0.59%)
Mar 12, 2018 6.650 6.900 6.401 6.750 100,691 +0.16(+2.43%)
Mar 09, 2018 6.250 6.650 6.180 6.590 57,080 +0.39(+6.29%)
Mar 08, 2018 6.420 6.640 6.060 6.200 36,206 -0.25(-3.88%)
Mar 07, 2018 6.749 6.450 107,189 +0.25(+4.03%)
Mar 06, 2018 6.180 6.990 6.129 6.200 147,151 +0.11(+1.81%)
Mar 05, 2018 6.450 6.529 6.050 6.090 44,950 -0.32(-4.99%)
Mar 02, 2018 6.690 6.690 6.314 6.410 31,541 -0.24(-3.61%)
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.