Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xtant Medical Holdings Inc
(NY:
XTNT
)
0.7500
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
1.440
1.550
1.430
1.460
140,503
+0.01(+0.69%)
May 27, 2021
1.470
1.490
1.437
1.450
99,615
-0.04(-2.68%)
May 26, 2021
1.390
1.500
1.350
1.490
143,223
+0.11(+7.97%)
May 25, 2021
1.500
1.510
1.350
1.380
162,746
-0.05(-3.50%)
May 24, 2021
1.520
1.560
1.430
1.430
264,836
-0.08(-5.30%)
May 21, 2021
1.480
1.514
1.450
1.510
57,559
+0.04(+2.72%)
May 20, 2021
1.480
1.550
1.470
1.470
53,390
-0.03(-2.00%)
May 19, 2021
1.470
1.540
1.470
1.500
17,337
-0.02(-1.32%)
May 18, 2021
1.530
1.600
1.480
1.520
90,509
+0.01(+0.66%)
May 17, 2021
1.510
1.545
1.440
1.510
47,716
+0.07(+4.86%)
May 14, 2021
1.490
1.550
1.430
1.440
94,757
-0.08(-5.26%)
May 13, 2021
1.520
1.608
1.430
1.520
88,490
+0.00(+0.00%)
May 12, 2021
1.570
1.630
1.520
1.520
69,936
-0.09(-5.59%)
May 11, 2021
1.500
1.690
1.414
1.610
312,795
-0.06(-3.59%)
May 10, 2021
1.680
1.800
1.610
1.670
101,131
-0.01(-0.60%)
May 07, 2021
1.690
1.870
1.680
1.680
201,965
-0.02(-1.18%)
May 06, 2021
1.690
1.730
1.610
1.700
163,913
+0.01(+0.59%)
May 05, 2021
1.710
1.750
1.690
1.690
81,567
-0.04(-2.31%)
May 04, 2021
1.750
1.780
1.710
1.730
80,521
-0.07(-3.89%)
May 03, 2021
1.810
1.865
1.780
1.800
107,674
-0.02(-1.10%)
Apr 30, 2021
1.900
1.937
1.815
1.820
188,000
-0.11(-5.70%)
Apr 29, 2021
1.990
2.000
1.870
1.930
87,539
-0.04(-2.03%)
Apr 28, 2021
1.990
2.060
1.930
1.970
74,726
-0.02(-1.01%)
Apr 27, 2021
2.070
2.070
1.965
1.990
119,338
-0.05(-2.45%)
Apr 26, 2021
2.020
2.105
1.970
2.040
166,100
+0.01(+0.49%)
Apr 23, 2021
2.150
2.150
1.960
2.030
114,600
+0.07(+3.57%)
Apr 22, 2021
2.000
2.050
1.920
1.960
114,035
+0.02(+1.03%)
Apr 21, 2021
1.800
2.020
1.800
1.940
145,604
+0.10(+5.43%)
Apr 20, 2021
1.900
1.940
1.820
1.840
122,425
-0.07(-3.66%)
Apr 19, 2021
1.920
1.960
1.810
1.910
282,482
-0.01(-0.52%)
Apr 16, 2021
2.060
2.087
1.820
1.920
585,300
-0.22(-10.28%)
Apr 15, 2021
2.220
2.279
2.100
2.140
209,972
-0.02(-0.93%)
Apr 14, 2021
2.400
2.490
2.160
2.160
784,534
-0.30(-12.20%)
Apr 13, 2021
2.190
2.470
2.120
2.460
1,339,793
+0.14(+6.03%)
Apr 12, 2021
2.210
3.250
2.110
2.320
16,203,076
+0.09(+4.04%)
Apr 09, 2021
2.280
2.310
2.220
2.230
64,000
-0.09(-3.88%)
Apr 08, 2021
2.260
2.400
2.210
2.320
115,855
+0.12(+5.45%)
Apr 07, 2021
2.310
2.420
2.200
2.200
93,516
-0.12(-5.17%)
Apr 06, 2021
2.290
2.450
2.260
2.320
112,188
-0.02(-0.85%)
Apr 05, 2021
2.290
2.340
2.250
2.340
80,661
+0.03(+1.30%)
Apr 01, 2021
2.400
2.427
2.281
2.310
86,800
-0.05(-2.12%)
Mar 31, 2021
2.330
2.510
2.330
2.360
84,746
+0.03(+1.29%)
Mar 30, 2021
2.220
2.350
2.160
2.330
118,743
+0.07(+3.10%)
Mar 29, 2021
2.540
2.540
2.230
2.260
95,262
-0.20(-8.13%)
Mar 26, 2021
2.520
2.600
2.420
2.460
96,300
-0.03(-1.20%)
Mar 25, 2021
2.360
2.540
2.220
2.490
158,399
+0.07(+2.89%)
Mar 24, 2021
2.810
2.870
2.401
2.420
318,594
-0.39(-13.88%)
Mar 23, 2021
2.960
2.980
2.750
2.810
260,760
-0.21(-6.95%)
Mar 22, 2021
3.100
3.600
2.998
3.020
882,227
+0.04(+1.34%)
Mar 19, 2021
2.820
2.980
2.740
2.980
153,700
+0.17(+6.05%)
Mar 18, 2021
2.820
2.950
2.793
2.810
191,296
-0.01(-0.35%)
Mar 17, 2021
2.700
2.900
2.700
2.820
161,961
+0.05(+1.81%)
Mar 16, 2021
2.810
2.963
2.730
2.770
393,191
-0.13(-4.48%)
Mar 15, 2021
2.800
3.020
2.720
2.900
244,631
+0.06(+2.11%)
Mar 12, 2021
2.920
2.920
2.800
2.840
190,300
-0.06(-2.07%)
Mar 11, 2021
2.700
3.050
2.650
2.900
592,799
+0.23(+8.61%)
Mar 10, 2021
2.800
2.870
2.540
2.670
389,582
-0.11(-3.96%)
Mar 09, 2021
2.800
2.870
2.660
2.780
421,702
+0.12(+4.51%)
Mar 08, 2021
2.740
2.830
2.540
2.660
660,514
-0.18(-6.34%)
Mar 05, 2021
3.070
3.070
2.440
2.840
767,400
+0.04(+1.43%)
Mar 04, 2021
3.750
3.950
2.600
2.800
1,736,382
-1.06(-27.46%)
Mar 03, 2021
3.900
4.900
3.800
3.860
3,851,764
+0.01(+0.26%)
Mar 02, 2021
3.710
4.270
3.710
3.850
2,595,236
-0.24(-5.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.