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 |
| Mar 11, 2016 | $36.60 | $36.60 | $35.76 | $36.36 | 200 |
| Mar 10, 2016 | $36.00 | $36.60 | $36.00 | $36.00 | 325 |
| Mar 09, 2016 | $36.24 | $38.04 | $36.12 | $36.24 | 1 300 |
| Mar 08, 2016 | $36.00 | $36.84 | $35.88 | $36.24 | 517 |
| Mar 07, 2016 | $34.92 | $36.60 | $34.92 | $36.00 | 350 |
| Mar 04, 2016 | $35.40 | $35.40 | $35.40 | $35.40 | 17 |
| Mar 03, 2016 | $34.32 | $36.00 | $34.20 | $34.68 | 417 |
| Mar 02, 2016 | $34.20 | $34.56 | $34.20 | $34.56 | 125 |
| Mar 01, 2016 | $36.12 | $36.36 | $34.80 | $34.80 | 692 |
| Feb 29, 2016 | $38.88 | $39.00 | $34.80 | $36.48 | 875 |
| Feb 26, 2016 | $35.88 | $38.76 | $35.76 | $38.76 | 758 |
| Feb 25, 2016 | $35.52 | $36.12 | $35.40 | $35.52 | 467 |
| Feb 24, 2016 | $35.40 | $35.40 | $34.80 | $35.16 | 750 |
| Feb 23, 2016 | $33.24 | $35.28 | $33.24 | $35.16 | 1 592 |
| Feb 22, 2016 | $32.28 | $32.40 | $32.04 | $32.40 | 350 |
| Feb 19, 2016 | $31.44 | $31.80 | $30.72 | $31.20 | 167 |
| Feb 18, 2016 | $30.00 | $30.60 | $30.00 | $30.60 | 142 |
| Feb 17, 2016 | $27.60 | $29.40 | $27.60 | $29.40 | 933 |
| Feb 16, 2016 | $26.40 | $26.76 | $26.40 | $26.76 | 25 |
| Feb 12, 2016 | $26.52 | $27.72 | $26.16 | $27.72 | 442 |
| Feb 11, 2016 | $27.72 | $27.72 | $27.60 | $27.72 | 275 |
| Feb 10, 2016 | $27.00 | $27.24 | $27.00 | $27.00 | 75 |
| Feb 09, 2016 | $26.40 | $27.00 | $25.20 | $27.00 | 317 |
| Feb 08, 2016 | $25.92 | $27.84 | $25.80 | $27.00 | 475 |
| Feb 05, 2016 | $27.96 | $28.56 | $27.96 | $28.56 | 25 |
