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 |
| Jul 19, 2023 | $0.83 | $0.94 | $0.85 | $0.90 | 127 408 |
| Jul 18, 2023 | $0.82 | $0.84 | $0.80 | $0.84 | 34 943 |
| Jul 17, 2023 | $0.89 | $0.89 | $0.81 | $0.83 | 65 048 |
| Jul 14, 2023 | $0.86 | $1.00 | $0.86 | $0.89 | 789 067 |
| Jul 13, 2023 | $0.81 | $0.87 | $0.81 | $0.85 | 23 518 |
| Jul 12, 2023 | $0.800 | $0.82 | $0.779 | $0.81 | 20 925 |
| Jul 11, 2023 | $0.82 | $0.83 | $0.81 | $0.81 | 20 759 |
| Jul 10, 2023 | $0.80 | $0.82 | $0.790 | $0.80 | 15 116 |
| Jul 07, 2023 | $0.86 | $0.86 | $0.81 | $0.82 | 19 601 |
| Jul 06, 2023 | $0.83 | $0.85 | $0.80 | $0.84 | 12 202 |
| Jul 05, 2023 | $0.81 | $0.84 | $0.80 | $0.80 | 62 583 |
| Jul 03, 2023 | $0.90 | $0.93 | $0.772 | $0.84 | 83 966 |
| Jun 30, 2023 | $0.90 | $0.93 | $0.795 | $0.93 | 128 394 |
| Jun 29, 2023 | $0.90 | $0.92 | $0.89 | $0.92 | 59 297 |
| Jun 28, 2023 | $0.85 | $0.94 | $0.85 | $0.90 | 66 854 |
| Jun 27, 2023 | $0.86 | $0.88 | $0.700 | $0.86 | 63 811 |
| Jun 26, 2023 | $0.85 | $0.88 | $0.84 | $0.85 | 100 056 |
| Jun 23, 2023 | $0.80 | $0.81 | $0.80 | $0.81 | 13 332 |
| Jun 22, 2023 | $0.81 | $0.84 | $0.795 | $0.81 | 15 435 |
| Jun 21, 2023 | $0.88 | $0.85 | $0.795 | $0.84 | 24 038 |
| Jun 20, 2023 | $0.710 | $0.84 | $0.690 | $0.83 | 50 204 |
| Jun 16, 2023 | $0.690 | $0.710 | $0.680 | $0.710 | 11 454 |
| Jun 15, 2023 | $0.657 | $0.693 | $0.640 | $0.693 | 22 793 |
| Jun 14, 2023 | $0.650 | $0.685 | $0.643 | $0.685 | 22 654 |
| Jun 13, 2023 | $0.650 | $0.680 | $0.640 | $0.640 | 6 907 |
