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 |
| Nov 02, 2023 | $1.15 | $1.23 | $1.13 | $1.19 | 41 798 |
| Nov 01, 2023 | $1.18 | $1.18 | $1.10 | $1.17 | 21 175 |
| Oct 31, 2023 | $1.09 | $1.17 | $1.09 | $1.17 | 6 566 |
| Oct 30, 2023 | $1.12 | $1.12 | $1.08 | $1.11 | 13 051 |
| Oct 27, 2023 | $1.09 | $1.11 | $1.07 | $1.09 | 36 631 |
| Oct 26, 2023 | $1.12 | $1.15 | $1.08 | $1.11 | 7 629 |
| Oct 25, 2023 | $1.13 | $1.17 | $1.08 | $1.12 | 35 837 |
| Oct 24, 2023 | $1.02 | $1.14 | $1.02 | $1.08 | 104 290 |
| Oct 23, 2023 | $1.10 | $1.10 | $0.97 | $1.04 | 123 977 |
| Oct 20, 2023 | $1.12 | $1.12 | $1.05 | $1.08 | 13 353 |
| Oct 19, 2023 | $1.07 | $1.09 | $1.07 | $1.09 | 16 129 |
| Oct 18, 2023 | $1.11 | $1.14 | $1.08 | $1.09 | 22 187 |
| Oct 17, 2023 | $1.12 | $1.18 | $1.07 | $1.10 | 33 721 |
| Oct 16, 2023 | $1.10 | $1.14 | $1.09 | $1.09 | 19 927 |
| Oct 13, 2023 | $1.06 | $1.09 | $1.06 | $1.08 | 14 775 |
| Oct 12, 2023 | $1.05 | $1.12 | $1.05 | $1.09 | 9 155 |
| Oct 11, 2023 | $1.12 | $1.15 | $1.05 | $1.05 | 19 053 |
| Oct 10, 2023 | $1.12 | $1.21 | $1.12 | $1.15 | 15 104 |
| Oct 09, 2023 | $1.12 | $1.19 | $1.12 | $1.17 | 9 957 |
| Oct 06, 2023 | $1.09 | $1.15 | $1.09 | $1.15 | 14 665 |
| Oct 05, 2023 | $1.10 | $1.11 | $1.09 | $1.11 | 23 750 |
| Oct 04, 2023 | $1.08 | $1.15 | $1.04 | $1.12 | 25 641 |
| Oct 03, 2023 | $1.15 | $1.17 | $1.10 | $1.10 | 36 193 |
| Oct 02, 2023 | $1.12 | $1.18 | $1.11 | $1.15 | 62 481 |
| Sep 29, 2023 | $1.09 | $1.17 | $1.10 | $1.10 | 91 895 |
