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 |
| Feb 04, 2016 | $26.40 | $27.48 | $26.40 | $27.36 | 392 |
| Feb 03, 2016 | $25.20 | $27.24 | $25.20 | $27.00 | 575 |
| Feb 02, 2016 | $27.12 | $27.12 | $26.04 | $26.76 | 1 092 |
| Feb 01, 2016 | $27.96 | $27.96 | $27.96 | $27.96 | 33 |
| Jan 29, 2016 | $27.00 | $28.20 | $26.52 | $27.60 | 1 417 |
| Jan 28, 2016 | $28.20 | $28.20 | $25.32 | $28.08 | 550 |
| Jan 27, 2016 | $27.00 | $28.56 | $27.00 | $27.00 | 1 500 |
| Jan 26, 2016 | $28.80 | $28.80 | $27.00 | $27.48 | 2 650 |
| Jan 25, 2016 | $27.60 | $28.56 | $27.60 | $28.56 | 217 |
| Jan 22, 2016 | $28.68 | $29.04 | $24.24 | $29.04 | 3 500 |
| Jan 21, 2016 | $27.84 | $28.80 | $27.84 | $28.20 | 617 |
| Jan 20, 2016 | $31.80 | $31.80 | $27.84 | $28.68 | 2 867 |
| Jan 19, 2016 | $31.92 | $32.52 | $30.12 | $30.12 | 367 |
| Jan 15, 2016 | $32.16 | $32.76 | $31.80 | $32.52 | 217 |
| Jan 14, 2016 | $33.00 | $33.84 | $32.64 | $32.64 | 342 |
| Jan 13, 2016 | $34.08 | $34.20 | $33.00 | $33.00 | 525 |
| Jan 12, 2016 | $33.60 | $34.80 | $32.40 | $33.48 | 1 017 |
| Jan 11, 2016 | $34.20 | $35.28 | $33.60 | $34.92 | 875 |
| Jan 08, 2016 | $33.48 | $34.08 | $32.40 | $33.60 | 817 |
| Jan 07, 2016 | $31.80 | $33.36 | $31.32 | $32.64 | 1 833 |
| Jan 06, 2016 | $32.76 | $33.48 | $32.40 | $33.48 | 358 |
| Jan 05, 2016 | $32.40 | $33.36 | $32.40 | $33.00 | 525 |
