Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Xtant Medical Holdings Inc (XTNT)
Xtant Medical Holdings Inc (XTNT) Historical

XTNT Xtant Medical Holdings Inc

0.712

0.031 (4.55%)

Last Updated: 09:30:00

Delayed by 15 minutes

XTNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	0.681	-0.0369	-5.14%	0.716	0.72	0.68	138,515
Jun 07 2024	0.7179	0.005	0.70%	0.72	0.7215	0.71	21,988
Jun 06 2024	0.7129	0.0129	1.84%	0.70	0.72	0.70	72,549
Jun 05 2024	0.70	-0.015	-2.10%	0.7196	0.726	0.70	40,925
Jun 04 2024	0.715	-0.0121	-1.66%	0.73	0.73	0.7115	79,181
Jun 03 2024	0.7271	0.0071	0.99%	0.73	0.73	0.712	166,207
May 31 2024	0.72	-0.0252	-3.38%	0.73	0.7638	0.715	114,778
May 30 2024	0.7452	0.0252	3.50%	0.72	0.7595	0.72	79,402
May 29 2024	0.72	-0.03	-4.00%	0.73	0.7596	0.72	63,714
May 28 2024	0.75	-0.0011	-0.15%	0.73	0.8084	0.7202	39,067
May 24 2024	0.7511	-0.0165	-2.15%	0.779	0.7816	0.73	88,588
May 23 2024	0.7676	-0.0124	-1.59%	0.7838	0.8273	0.766	29,077
May 22 2024	0.78	0.0265	3.52%	0.77	0.8049	0.741001	27,707
May 21 2024	0.7535	0.0285	3.93%	0.742	0.80	0.741	44,440
May 20 2024	0.725	0.0049	0.68%	0.7201	0.76	0.7188	134,763
May 17 2024	0.7201	0.0277	4.00%	0.7165	0.77	0.70	45,722
May 16 2024	0.6924	-0.0986	-12.47%	0.825	0.825	0.6784	210,579
May 15 2024	0.791	-0.0263	-3.22%	0.78	0.8348	0.78	230,039
May 14 2024	0.8173	0.0173	2.16%	0.783	0.841	0.783	29,162
May 13 2024	0.80	-0.0103	-1.27%	0.83	0.846	0.781	64,902
May 10 2024	0.8103	0.0003	0.04%	0.81	0.85	0.797	30,256
May 09 2024	0.81	-0.0096	-1.17%	0.805	0.8772	0.8005	17,501
May 08 2024	0.8196	0.0032	0.39%	0.88	0.88	0.7999	170,337
May 07 2024	0.8164	-0.0638	-7.25%	0.8783	0.918	0.761	402,268
May 06 2024	0.8802	0.0302	3.55%	0.86	0.96	0.829	27,289
May 03 2024	0.85	-0.0139	-1.61%	0.85	0.904	0.83	275,024
May 02 2024	0.8639	0.0029	0.34%	0.87	0.908	0.835	67,426
May 01 2024	0.861	-0.0336	-3.76%	0.89	0.942	0.852	27,922
Apr 30 2024	0.8946	-0.0354	-3.81%	0.934	0.96	0.89	36,184
Apr 29 2024	0.93	-0.02	-2.11%	0.9463	0.9702	0.910497	50,997
Apr 26 2024	0.95	0.0485	5.38%	0.8927	0.9702	0.8927	61,122
Apr 25 2024	0.9015	0.0115	1.29%	0.8861	0.94	0.8704	18,428
Apr 24 2024	0.89	-0.019	-2.09%	0.9045	0.9443	0.89	33,936
Apr 23 2024	0.909	0.069	8.21%	0.8384	0.909	0.83	86,068
Apr 22 2024	0.84	0.01	1.20%	0.859	0.9136	0.799	178,511
Apr 19 2024	0.83	-0.0072	-0.86%	0.83	0.899	0.8001	123,193
Apr 18 2024	0.8372	0.0528	6.73%	0.817	0.8788	0.7935	74,084
Apr 17 2024	0.7844	-0.0049	-0.62%	0.7893	0.8442	0.761	183,927
Apr 16 2024	0.7893	-0.0707	-8.22%	0.85	0.87	0.76	274,330
Apr 15 2024	0.86	0.0228	2.72%	0.8555	0.8991	0.8276	55,582
Apr 12 2024	0.8372	-0.0428	-4.86%	0.8978	0.95	0.8371	88,359
Apr 11 2024	0.88	-0.004	-0.45%	0.88	0.9064	0.86	108,380
Apr 10 2024	0.884	-0.0473	-5.08%	0.9181	0.93	0.8819	119,416
Apr 09 2024	0.9313	-0.0187	-1.97%	0.99	0.99	0.9225	182,461
Apr 08 2024	0.95	0.0037	0.39%	0.9788	1.01	0.94	72,386
Apr 05 2024	0.9463	-0.05	-5.02%	0.9664	1.0001	0.9101	197,331
Apr 04 2024	0.9963	0.0133	1.35%	1.01	1.03	0.96	62,735
Apr 03 2024	0.983	-0.0067	-0.68%	1.00	1.02	0.951	706,175
Apr 02 2024	0.9897	-0.0403	-3.91%	1.02	1.07	0.94	507,331
Apr 01 2024	1.03	-0.14	-11.97%	1.18	1.18	1.01	949,727
Mar 28 2024	1.17	0.06	5.41%	1.13	1.24	1.08	602,483
Mar 27 2024	1.11	0.05	4.72%	1.05	1.15	1.05	349,762
Mar 26 2024	1.06	0.02	1.92%	1.00	1.13	1.00	242,227
Mar 25 2024	1.04	0.01	0.97%	1.02	1.0599	0.93	633,066
Mar 22 2024	1.03	-0.01	-0.96%	1.05	1.0657	1.00	93,972
Mar 21 2024	1.04	-0.02	-1.89%	1.05	1.08	1.04	83,781
Mar 20 2024	1.06	0.00	0.00%	1.05	1.10	1.05	99,619
Mar 19 2024	1.06	-0.04	-3.64%	1.11	1.12	1.04	214,661
Mar 18 2024	1.10	-0.06	-5.17%	1.15	1.17	1.05	105,394
Mar 15 2024	1.16	0.02	1.75%	1.13	1.18	1.06	358,334
Mar 14 2024	1.14	0.00	0.00%	1.16	1.20	1.09	137,690
Mar 13 2024	1.14	0.00	0.00%	1.13	1.17	1.10	48,268

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions