NYSE:XTNT
Xtant Medical Holdings Inc Stock Price (Quote)
$0.91
+0.0690 (+8.21%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.760 | $1.24 | Tuesday, 23rd Apr 2024 XTNT stock ended at $0.91. This is 8.21% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 9.52% from a day low at $0.83 to a day high of $0.91. |
| 90 days | $0.760 | $1.30 | |
| 52 weeks | $0.600 | $1.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $0.85 | $0.91 | $0.83 | $0.91 | 86 067 |
| Apr 22, 2024 | $0.86 | $0.91 | $0.80 | $0.84 | 178 506 |
| Apr 19, 2024 | $0.83 | $0.90 | $0.80 | $0.83 | 123 193 |
| Apr 18, 2024 | $0.82 | $0.88 | $0.794 | $0.84 | 74 084 |
| Apr 17, 2024 | $0.789 | $0.84 | $0.761 | $0.784 | 183 921 |
| Apr 16, 2024 | $0.85 | $0.90 | $0.760 | $0.789 | 276 579 |
| Apr 15, 2024 | $0.86 | $0.90 | $0.83 | $0.86 | 64 637 |
| Apr 12, 2024 | $0.90 | $0.95 | $0.84 | $0.84 | 88 309 |
| Apr 11, 2024 | $0.88 | $0.91 | $0.86 | $0.88 | 108 380 |
| Apr 10, 2024 | $0.92 | $0.93 | $0.88 | $0.88 | 121 166 |
| Apr 09, 2024 | $0.99 | $0.99 | $0.93 | $0.93 | 182 235 |
| Apr 08, 2024 | $0.98 | $1.01 | $0.94 | $0.95 | 71 885 |
| Apr 05, 2024 | $0.97 | $1.00 | $0.91 | $0.95 | 197 644 |
| Apr 04, 2024 | $1.01 | $1.03 | $0.97 | $1.00 | 62 559 |
| Apr 03, 2024 | $1.00 | $1.02 | $0.95 | $0.98 | 706 175 |
| Apr 02, 2024 | $1.02 | $1.14 | $0.94 | $0.99 | 525 668 |
| Apr 01, 2024 | $1.18 | $1.18 | $1.01 | $1.03 | 949 662 |
| Mar 28, 2024 | $1.13 | $1.24 | $1.12 | $1.17 | 602 483 |
| Mar 27, 2024 | $1.05 | $1.15 | $1.05 | $1.11 | 349 757 |
| Mar 26, 2024 | $1.00 | $1.13 | $1.00 | $1.06 | 242 122 |
| Mar 25, 2024 | $1.02 | $1.06 | $0.93 | $1.04 | 633 047 |
| Mar 22, 2024 | $1.05 | $1.07 | $1.00 | $1.03 | 96 757 |
| Mar 21, 2024 | $1.08 | $1.08 | $1.04 | $1.04 | 83 781 |
| Mar 20, 2024 | $1.05 | $1.10 | $1.05 | $1.06 | 99 618 |
| Mar 19, 2024 | $1.11 | $1.12 | $1.05 | $1.06 | 214 661 |
