Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

XTNT Xtant Medical Holdings Inc

0.7795

0.00 (0.00%)

Pre Market

Last Updated: 07:16:45

Delayed by 15 minutes

XTNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	0.7795	-0.0205	-2.56%	0.79	0.8226	0.746	40,695
Jul 16 2024	0.80	0.07725	10.69%	0.74	0.8325	0.723	86,985
Jul 15 2024	0.722751	0.01275	1.80%	0.75	0.7799	0.694	46,921
Jul 12 2024	0.71	0.0499	7.56%	0.645	0.71	0.645	86,536
Jul 11 2024	0.6601	-0.0099	-1.48%	0.67	0.67	0.6406	95,985
Jul 10 2024	0.67	0.014	2.13%	0.69	0.69	0.6316	44,643
Jul 09 2024	0.656	-0.004	-0.61%	0.656	0.67	0.656	14,281
Jul 08 2024	0.66	0.0018	0.27%	0.67	0.67	0.646	14,717
Jul 05 2024	0.6582	0.0033	0.50%	0.649	0.67	0.649	24,898
Jul 03 2024	0.6549	0.0299	4.78%	0.6498	0.664899	0.64	7,652
Jul 02 2024	0.625	-0.016	-2.50%	0.639	0.67	0.625	21,997
Jul 01 2024	0.641	0.011	1.75%	0.63	0.642	0.6211	55,396
Jun 28 2024	0.63	-0.0125	-1.95%	0.635	0.6355	0.621	56,440
Jun 27 2024	0.6425	0.0175	2.80%	0.62	0.6474	0.62	24,980
Jun 26 2024	0.625	-0.0252	-3.88%	0.654	0.654	0.6212	31,156
Jun 25 2024	0.6502	0.0232	3.70%	0.636	0.677	0.636	30,512
Jun 24 2024	0.627	-0.0531	-7.81%	0.6898	0.70	0.6041	543,566
Jun 21 2024	0.6801	-0.0181	-2.59%	0.70	0.717	0.6801	91,762
Jun 20 2024	0.6982	-0.0028	-0.40%	0.70	0.7388	0.69	10,747
Jun 18 2024	0.701	-0.049	-6.53%	0.75	0.7602	0.701	74,125
Jun 17 2024	0.75	-0.001	-0.13%	0.75	0.76	0.75	7,293
Jun 14 2024	0.751	0.0253	3.49%	0.724	0.76	0.724	61,185
Jun 13 2024	0.7257	-0.0143	-1.93%	0.74	0.75	0.72	10,267
Jun 12 2024	0.74	0.0543	7.92%	0.707	0.75545	0.7036	152,927
Jun 11 2024	0.6857	0.0047	0.69%	0.712	0.7199	0.68	31,306
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

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