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 |
| Dec 08, 2023 | $1.32 | $1.36 | $1.26 | $1.27 | 40 840 |
| Dec 07, 2023 | $1.32 | $1.35 | $1.29 | $1.32 | 37 120 |
| Dec 06, 2023 | $1.40 | $1.42 | $1.30 | $1.31 | 53 312 |
| Dec 05, 2023 | $1.33 | $1.45 | $1.29 | $1.39 | 364 119 |
| Dec 04, 2023 | $1.29 | $1.35 | $1.28 | $1.31 | 135 004 |
| Dec 01, 2023 | $1.26 | $1.35 | $1.20 | $1.30 | 109 845 |
| Nov 30, 2023 | $1.34 | $1.36 | $1.22 | $1.24 | 100 962 |
| Nov 29, 2023 | $1.41 | $1.45 | $1.30 | $1.31 | 205 863 |
| Nov 28, 2023 | $1.43 | $1.45 | $1.34 | $1.37 | 169 056 |
| Nov 27, 2023 | $1.29 | $1.43 | $1.23 | $1.35 | 225 861 |
| Nov 24, 2023 | $1.25 | $1.35 | $1.23 | $1.28 | 66 096 |
| Nov 22, 2023 | $1.22 | $1.27 | $1.19 | $1.24 | 80 760 |
| Nov 21, 2023 | $1.21 | $1.21 | $1.15 | $1.19 | 48 644 |
| Nov 20, 2023 | $1.33 | $1.33 | $1.15 | $1.23 | 76 557 |
| Nov 17, 2023 | $1.18 | $1.24 | $1.13 | $1.15 | 107 023 |
| Nov 16, 2023 | $1.17 | $1.19 | $1.16 | $1.19 | 13 196 |
| Nov 15, 2023 | $1.17 | $1.21 | $1.15 | $1.15 | 185 588 |
| Nov 14, 2023 | $1.20 | $1.20 | $1.15 | $1.15 | 215 284 |
| Nov 13, 2023 | $1.20 | $1.28 | $1.16 | $1.17 | 50 891 |
| Nov 10, 2023 | $1.18 | $1.19 | $1.17 | $1.17 | 12 265 |
| Nov 09, 2023 | $1.26 | $1.32 | $1.14 | $1.18 | 129 376 |
| Nov 08, 2023 | $1.16 | $1.23 | $1.16 | $1.21 | 97 864 |
| Nov 07, 2023 | $1.21 | $1.21 | $1.14 | $1.18 | 34 301 |
| Nov 06, 2023 | $1.20 | $1.23 | $1.17 | $1.18 | 60 990 |
| Nov 03, 2023 | $1.21 | $1.22 | $1.16 | $1.17 | 45 368 |
