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 |
| Jan 17, 2024 | $1.07 | $1.11 | $0.91 | $1.09 | 97 324 |
| Jan 16, 2024 | $1.13 | $1.13 | $1.04 | $1.09 | 78 471 |
| Jan 12, 2024 | $1.16 | $1.16 | $1.10 | $1.12 | 46 701 |
| Jan 11, 2024 | $1.17 | $1.17 | $1.10 | $1.14 | 119 384 |
| Jan 10, 2024 | $1.21 | $1.21 | $1.14 | $1.18 | 47 766 |
| Jan 09, 2024 | $1.19 | $1.20 | $1.11 | $1.20 | 95 765 |
| Jan 08, 2024 | $1.15 | $1.21 | $1.15 | $1.16 | 40 499 |
| Jan 05, 2024 | $1.28 | $1.30 | $1.19 | $1.19 | 174 869 |
| Jan 04, 2024 | $1.19 | $1.31 | $1.19 | $1.28 | 524 738 |
| Jan 03, 2024 | $1.20 | $1.22 | $1.16 | $1.20 | 46 548 |
| Jan 02, 2024 | $1.14 | $1.24 | $1.13 | $1.21 | 98 869 |
| Dec 29, 2023 | $1.18 | $1.19 | $1.13 | $1.13 | 120 968 |
| Dec 28, 2023 | $1.23 | $1.24 | $1.19 | $1.20 | 35 749 |
| Dec 27, 2023 | $1.19 | $1.24 | $1.18 | $1.20 | 98 570 |
| Dec 26, 2023 | $1.18 | $1.24 | $1.17 | $1.21 | 25 413 |
| Dec 22, 2023 | $1.12 | $1.22 | $1.11 | $1.22 | 50 523 |
| Dec 21, 2023 | $1.13 | $1.17 | $1.05 | $1.14 | 52 238 |
| Dec 20, 2023 | $1.14 | $1.19 | $1.11 | $1.14 | 67 453 |
| Dec 19, 2023 | $1.09 | $1.19 | $1.09 | $1.13 | 87 271 |
| Dec 18, 2023 | $1.09 | $1.17 | $1.09 | $1.10 | 33 986 |
| Dec 15, 2023 | $1.16 | $1.24 | $1.10 | $1.10 | 116 510 |
| Dec 14, 2023 | $1.17 | $1.21 | $1.13 | $1.16 | 86 437 |
| Dec 13, 2023 | $1.19 | $1.25 | $1.18 | $1.19 | 57 131 |
| Dec 12, 2023 | $1.22 | $1.24 | $1.17 | $1.19 | 51 055 |
| Dec 11, 2023 | $1.30 | $1.30 | $1.16 | $1.25 | 156 575 |
