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 |
| Sep 28, 2023 | $1.14 | $1.17 | $1.10 | $1.10 | 40 325 |
| Sep 27, 2023 | $1.17 | $1.20 | $1.13 | $1.13 | 46 856 |
| Sep 26, 2023 | $1.09 | $1.20 | $1.09 | $1.15 | 35 290 |
| Sep 25, 2023 | $1.01 | $1.17 | $1.01 | $1.12 | 125 113 |
| Sep 22, 2023 | $1.07 | $1.09 | $1.01 | $1.04 | 149 145 |
| Sep 21, 2023 | $1.18 | $1.13 | $1.09 | $1.09 | 118 567 |
| Sep 20, 2023 | $1.13 | $1.18 | $1.11 | $1.14 | 60 660 |
| Sep 19, 2023 | $1.16 | $1.20 | $1.15 | $1.15 | 92 623 |
| Sep 18, 2023 | $1.31 | $1.28 | $1.19 | $1.19 | 23 246 |
| Sep 15, 2023 | $1.18 | $1.34 | $1.11 | $1.25 | 601 454 |
| Sep 14, 2023 | $1.21 | $1.24 | $1.21 | $1.21 | 42 587 |
| Sep 13, 2023 | $1.26 | $1.26 | $1.20 | $1.21 | 51 793 |
| Sep 12, 2023 | $1.25 | $1.32 | $1.26 | $1.26 | 32 150 |
| Sep 11, 2023 | $1.24 | $1.29 | $1.20 | $1.28 | 41 008 |
| Sep 08, 2023 | $1.21 | $1.25 | $1.17 | $1.25 | 49 512 |
| Sep 07, 2023 | $1.24 | $1.27 | $1.22 | $1.22 | 107 136 |
| Sep 06, 2023 | $1.32 | $1.32 | $1.23 | $1.29 | 75 688 |
| Sep 05, 2023 | $1.33 | $1.38 | $1.31 | $1.35 | 168 332 |
| Sep 01, 2023 | $1.20 | $1.32 | $1.18 | $1.32 | 341 420 |
| Aug 31, 2023 | $1.19 | $1.21 | $1.20 | $1.20 | 46 016 |
| Aug 30, 2023 | $1.17 | $1.21 | $1.18 | $1.21 | 81 235 |
| Aug 29, 2023 | $1.17 | $1.19 | $1.17 | $1.18 | 160 709 |
| Aug 28, 2023 | $1.16 | $1.21 | $1.17 | $1.18 | 124 356 |
| Aug 25, 2023 | $1.20 | $1.20 | $1.13 | $1.17 | 72 088 |
| Aug 24, 2023 | $1.20 | $1.20 | $1.15 | $1.18 | 34 501 |
