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 |
| Aug 23, 2023 | $1.18 | $1.24 | $1.10 | $1.18 | 587 609 |
| Aug 22, 2023 | $1.20 | $1.21 | $1.17 | $1.19 | 86 060 |
| Aug 21, 2023 | $1.16 | $1.22 | $1.16 | $1.19 | 122 318 |
| Aug 18, 2023 | $1.15 | $1.19 | $1.14 | $1.18 | 33 113 |
| Aug 17, 2023 | $1.13 | $1.19 | $1.13 | $1.16 | 130 190 |
| Aug 16, 2023 | $1.17 | $1.19 | $1.11 | $1.13 | 89 459 |
| Aug 15, 2023 | $1.18 | $1.20 | $1.16 | $1.18 | 163 015 |
| Aug 14, 2023 | $1.17 | $1.27 | $1.17 | $1.20 | 223 731 |
| Aug 11, 2023 | $1.19 | $1.31 | $1.17 | $1.18 | 238 391 |
| Aug 10, 2023 | $1.13 | $1.26 | $1.10 | $1.19 | 146 495 |
| Aug 09, 2023 | $1.38 | $1.38 | $1.10 | $1.15 | 509 427 |
| Aug 08, 2023 | $1.07 | $1.33 | $1.07 | $1.30 | 453 728 |
| Aug 07, 2023 | $1.03 | $1.20 | $1.03 | $1.12 | 284 276 |
| Aug 04, 2023 | $1.07 | $1.10 | $1.03 | $1.03 | 113 118 |
| Aug 03, 2023 | $1.06 | $1.07 | $1.02 | $1.05 | 42 278 |
| Aug 02, 2023 | $1.08 | $1.09 | $1.00 | $1.09 | 171 940 |
| Aug 01, 2023 | $1.00 | $1.05 | $0.98 | $1.05 | 283 650 |
| Jul 31, 2023 | $0.89 | $0.97 | $0.89 | $0.93 | 320 996 |
| Jul 28, 2023 | $0.92 | $0.90 | $0.85 | $0.85 | 151 773 |
| Jul 27, 2023 | $0.90 | $0.91 | $0.88 | $0.89 | 42 100 |
| Jul 26, 2023 | $0.88 | $0.90 | $0.83 | $0.90 | 104 032 |
| Jul 25, 2023 | $0.89 | $0.89 | $0.85 | $0.86 | 11 827 |
| Jul 24, 2023 | $0.90 | $0.91 | $0.87 | $0.89 | 11 864 |
| Jul 21, 2023 | $0.91 | $0.95 | $0.87 | $0.88 | 381 349 |
| Jul 20, 2023 | $0.95 | $0.95 | $0.87 | $0.90 | 33 715 |
