Xtant Medical Holdings Inc Stock Price (Quote)
$0.85
-0.0139 (-1.61%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 XTNT stock ended at $0.85. This is 1.61% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.92% from a day low at $0.83 to a day high of $0.90. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $0.620 | $0.670 | $0.640 | $0.670 | 13 921 |
| Jun 09, 2023 | $0.670 | $0.690 | $0.640 | $0.640 | 4 563 |
| Jun 08, 2023 | $0.660 | $0.661 | $0.645 | $0.660 | 11 328 |
| Jun 07, 2023 | $0.670 | $0.700 | $0.640 | $0.659 | 8 720 |
| Jun 06, 2023 | $0.669 | $0.689 | $0.658 | $0.658 | 26 951 |
| Jun 05, 2023 | $0.650 | $0.670 | $0.650 | $0.670 | 12 903 |
| Jun 02, 2023 | $0.649 | $0.655 | $0.640 | $0.655 | 18 936 |
| Jun 01, 2023 | $0.602 | $0.660 | $0.602 | $0.619 | 5 784 |
| May 31, 2023 | $0.610 | $0.650 | $0.610 | $0.618 | 4 239 |
| May 30, 2023 | $0.651 | $0.651 | $0.610 | $0.610 | 5 272 |
| May 26, 2023 | $0.656 | $0.670 | $0.613 | $0.620 | 8 279 |
| May 25, 2023 | $0.670 | $0.650 | $0.643 | $0.643 | 9 177 |
| May 24, 2023 | $0.660 | $0.670 | $0.640 | $0.670 | 5 505 |
| May 23, 2023 | $0.649 | $0.680 | $0.628 | $0.630 | 18 613 |
| May 22, 2023 | $0.627 | $0.630 | $0.600 | $0.628 | 5 135 |
| May 19, 2023 | $0.624 | $0.644 | $0.604 | $0.640 | 4 070 |
| May 18, 2023 | $0.650 | $0.657 | $0.601 | $0.601 | 4 066 |
| May 17, 2023 | $0.611 | $0.631 | $0.606 | $0.630 | 7 638 |
| May 16, 2023 | $0.670 | $0.670 | $0.625 | $0.625 | 4 457 |
| May 15, 2023 | $0.641 | $0.670 | $0.611 | $0.670 | 54 111 |
| May 12, 2023 | $0.610 | $0.628 | $0.610 | $0.610 | 1 532 |
| May 11, 2023 | $0.648 | $0.648 | $0.617 | $0.617 | 3 201 |
| May 10, 2023 | $0.635 | $0.647 | $0.621 | $0.647 | 4 771 |
| May 09, 2023 | $0.680 | $0.650 | $0.620 | $0.650 | 8 120 |
| May 08, 2023 | $0.655 | $0.650 | $0.610 | $0.650 | 2 488 |
