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 | $0.760 | $1.03 | 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 | $0.760 | $1.30 | |
| 52 weeks | $0.600 | $1.45 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $1.15 | $1.16 | $1.07 | $1.10 | 100 288 |
| Mar 15, 2024 | $1.14 | $1.18 | $1.07 | $1.16 | 318 763 |
| Mar 14, 2024 | $1.16 | $1.20 | $1.09 | $1.14 | 137 690 |
| Mar 13, 2024 | $1.13 | $1.17 | $1.11 | $1.12 | 48 268 |
| Mar 12, 2024 | $1.14 | $1.17 | $1.12 | $1.12 | 24 745 |
| Mar 11, 2024 | $1.20 | $1.20 | $1.12 | $1.12 | 81 050 |
| Mar 08, 2024 | $1.14 | $1.20 | $1.11 | $1.18 | 144 346 |
| Mar 07, 2024 | $1.11 | $1.18 | $1.11 | $1.14 | 87 368 |
| Mar 06, 2024 | $1.13 | $1.18 | $1.04 | $1.12 | 180 670 |
| Mar 05, 2024 | $1.19 | $1.21 | $1.09 | $1.15 | 97 547 |
| Mar 04, 2024 | $1.17 | $1.21 | $1.10 | $1.20 | 69 484 |
| Mar 01, 2024 | $1.09 | $1.21 | $1.09 | $1.17 | 49 597 |
| Feb 29, 2024 | $1.27 | $1.30 | $1.07 | $1.10 | 114 048 |
| Feb 28, 2024 | $1.16 | $1.28 | $1.16 | $1.27 | 102 532 |
| Feb 27, 2024 | $1.10 | $1.20 | $1.10 | $1.18 | 97 991 |
| Feb 26, 2024 | $0.95 | $1.15 | $0.95 | $1.11 | 183 408 |
| Feb 23, 2024 | $0.95 | $1.04 | $0.93 | $1.04 | 159 574 |
