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 |
| Feb 22, 2024 | $1.00 | $1.00 | $0.92 | $0.92 | 128 857 |
| Feb 21, 2024 | $1.00 | $1.02 | $0.95 | $0.97 | 89 664 |
| Feb 20, 2024 | $1.05 | $1.07 | $1.01 | $1.04 | 37 256 |
| Feb 16, 2024 | $1.05 | $1.07 | $1.05 | $1.06 | 10 582 |
| Feb 15, 2024 | $1.06 | $1.09 | $1.06 | $1.06 | 35 890 |
| Feb 14, 2024 | $1.01 | $1.06 | $1.01 | $1.06 | 45 573 |
| Feb 13, 2024 | $1.02 | $1.04 | $1.00 | $1.03 | 19 650 |
| Feb 12, 2024 | $1.07 | $1.09 | $1.03 | $1.03 | 28 366 |
| Feb 09, 2024 | $1.04 | $1.10 | $1.04 | $1.07 | 64 077 |
| Feb 08, 2024 | $1.05 | $1.07 | $1.05 | $1.06 | 23 134 |
| Feb 07, 2024 | $1.06 | $1.07 | $1.04 | $1.07 | 68 139 |
| Feb 06, 2024 | $1.06 | $1.08 | $1.01 | $1.08 | 117 987 |
| Feb 05, 2024 | $1.05 | $1.08 | $1.04 | $1.08 | 22 702 |
| Feb 02, 2024 | $1.09 | $1.10 | $0.99 | $1.07 | 35 983 |
| Feb 01, 2024 | $0.91 | $1.10 | $0.91 | $1.06 | 270 348 |
| Jan 31, 2024 | $0.96 | $0.99 | $0.92 | $0.92 | 75 144 |
| Jan 30, 2024 | $1.03 | $1.07 | $0.96 | $0.98 | 127 204 |
| Jan 29, 2024 | $1.04 | $1.06 | $1.01 | $1.05 | 14 425 |
| Jan 26, 2024 | $1.05 | $1.09 | $1.02 | $1.04 | 44 313 |
| Jan 25, 2024 | $1.05 | $1.11 | $1.03 | $1.08 | 24 574 |
| Jan 24, 2024 | $1.05 | $1.13 | $1.03 | $1.07 | 18 730 |
| Jan 23, 2024 | $0.99 | $1.14 | $0.98 | $1.06 | 237 568 |
| Jan 22, 2024 | $1.06 | $1.09 | $0.99 | $0.99 | 38 861 |
| Jan 19, 2024 | $1.07 | $1.11 | $1.02 | $1.09 | 38 956 |
| Jan 18, 2024 | $1.08 | $1.09 | $1.02 | $1.09 | 32 850 |
