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: 8:00 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 (%)
Jun 17, 2024
0.7500
0.7600
0.7500
0.7500
7,293
-0.00(-0.13%)
Jun 14, 2024
0.7240
0.7600
0.7240
0.7510
61,185
+0.03(+3.49%)
Jun 13, 2024
0.7400
0.7500
0.7200
0.7257
10,267
-0.01(-1.93%)
Jun 12, 2024
0.7070
0.7555
0.7036
0.7400
153,839
+0.05(+7.92%)
Jun 11, 2024
0.7120
0.7199
0.6800
0.6857
31,306
+0.00(+0.69%)
Jun 10, 2024
0.7160
0.7200
0.6800
0.6810
138,520
-0.04(-5.14%)
Jun 07, 2024
0.7200
0.7215
0.7100
0.7179
21,989
+0.01(+0.70%)
Jun 06, 2024
0.7110
0.7200
0.7000
0.7129
72,549
+0.01(+1.84%)
Jun 05, 2024
0.7200
0.7260
0.7000
0.7000
40,925
-0.02(-2.10%)
Jun 04, 2024
0.7300
0.7300
0.7115
0.7150
79,181
-0.01(-1.66%)
Jun 03, 2024
0.7300
0.7300
0.7120
0.7271
166,207
+0.01(+0.99%)
May 31, 2024
0.7300
0.7638
0.7150
0.7200
114,778
-0.03(-3.38%)
May 30, 2024
0.7300
0.7595
0.7203
0.7452
79,402
+0.03(+3.50%)
May 29, 2024
0.7300
0.7596
0.7200
0.7200
63,714
-0.03(-4.00%)
May 28, 2024
0.7300
0.8084
0.7200
0.7500
84,520
-0.00(-0.15%)
May 24, 2024
0.7701
0.7816
0.7300
0.7511
88,588
-0.02(-2.15%)
May 23, 2024
0.7838
0.8273
0.7660
0.7676
29,373
-0.01(-1.59%)
May 22, 2024
0.7700
0.8049
0.7410
0.7800
27,708
+0.03(+3.52%)
May 21, 2024
0.7420
0.8000
0.7410
0.7535
44,440
+0.03(+3.93%)
May 20, 2024
0.7201
0.7600
0.7188
0.7250
134,763
+0.00(+0.68%)
May 17, 2024
0.7165
0.7700
0.7000
0.7201
46,577
+0.03(+4.00%)
May 16, 2024
0.8250
0.8250
0.6784
0.6924
210,579
-0.10(-12.47%)
May 15, 2024
0.7800
0.8348
0.7800
0.7910
230,039
-0.03(-3.22%)
May 14, 2024
0.7830
0.8410
0.7830
0.8173
29,162
+0.02(+2.16%)
May 13, 2024
0.8300
0.8460
0.7810
0.8000
64,902
-0.01(-1.27%)
May 10, 2024
0.8100
0.8500
0.7970
0.8103
30,256
+0.00(+0.04%)
May 09, 2024
0.8050
0.8772
0.8005
0.8100
17,501
-0.01(-1.17%)
May 08, 2024
0.8800
0.8800
0.7999
0.8196
170,337
+0.00(+0.39%)
May 07, 2024
0.9000
0.9180
0.7610
0.8164
402,268
-0.06(-7.25%)
May 06, 2024
0.8600
0.9600
0.8290
0.8802
27,289
+0.03(+3.55%)
May 03, 2024
0.8500
0.9040
0.8300
0.8500
275,024
-0.01(-1.61%)
May 02, 2024
0.8684
0.9080
0.8350
0.8639
67,426
+0.00(+0.34%)
May 01, 2024
0.8900
0.9420
0.8520
0.8610
27,922
-0.03(-3.76%)
Apr 30, 2024
0.9340
0.9600
0.8900
0.8946
36,184
-0.04(-3.81%)
Apr 29, 2024
0.9702
0.9702
0.9105
0.9300
53,497
-0.02(-2.11%)
Apr 26, 2024
0.8927
0.9702
0.8927
0.9500
61,122
+0.05(+5.38%)
Apr 25, 2024
0.8861
0.9400
0.8704
0.9015
18,428
+0.01(+1.29%)
Apr 24, 2024
0.9000
0.9443
0.8900
0.8900
35,061
-0.02(-2.09%)
Apr 23, 2024
0.8500
0.9090
0.8300
0.9090
86,068
+0.07(+8.21%)
Apr 22, 2024
0.8590
0.9136
0.7990
0.8400
178,511
+0.01(+1.20%)
Apr 19, 2024
0.8300
0.8990
0.8001
0.8300
123,193
-0.01(-0.86%)
Apr 18, 2024
0.8170
0.8788
0.7935
0.8372
74,084
+0.05(+6.73%)
Apr 17, 2024
0.7893
0.8442
0.7610
0.7844
183,927
-0.00(-0.62%)
Apr 16, 2024
0.8500
0.8991
0.7600
0.7893
276,589
-0.07(-8.22%)
Apr 15, 2024
0.8555
0.8991
0.8276
0.8600
64,665
+0.02(+2.72%)
Apr 12, 2024
0.9000
0.9500
0.8371
0.8372
88,394
-0.04(-4.86%)
Apr 11, 2024
0.8800
0.9064
0.8600
0.8800
108,380
-0.00(-0.45%)
Apr 10, 2024
0.9200
0.9300
0.8819
0.8840
121,176
-0.05(-5.08%)
Apr 09, 2024
0.9900
0.9900
0.9225
0.9313
182,461
-0.02(-1.97%)
Apr 08, 2024
0.9800
1.010
0.9400
0.9500
72,386
+0.00(+0.39%)
Apr 05, 2024
0.9664
1.000
0.9101
0.9463
197,836
-0.05(-5.02%)
Apr 04, 2024
1.010
1.030
0.9600
0.9963
62,735
+0.01(+1.35%)
Apr 03, 2024
1.000
1.020
0.9510
0.9830
706,175
-0.01(-0.68%)
Apr 02, 2024
1.020
1.140
0.9400
0.9897
525,718
-0.04(-3.91%)
Apr 01, 2024
1.180
1.180
1.010
1.030
949,727
-0.14(-11.97%)
Mar 28, 2024
1.130
1.240
1.080
1.170
602,544
+0.06(+5.41%)
Mar 27, 2024
1.050
1.150
1.050
1.110
349,762
+0.05(+4.72%)
Mar 26, 2024
1.000
1.130
1.000
1.060
242,227
+0.02(+1.92%)
Mar 25, 2024
1.020
1.060
0.9300
1.040
633,071
+0.01(+0.97%)
Mar 22, 2024
1.050
1.066
1.000
1.030
96,758
-0.01(-0.96%)
Mar 21, 2024
1.080
1.080
1.040
1.040
83,781
-0.02(-1.89%)
Mar 20, 2024
1.050
1.100
1.050
1.060
99,619
+0.00(+0.00%)
Mar 19, 2024
1.110
1.120
1.040
1.060
214,661
-0.04(-3.64%)
Mar 18, 2024
1.150
1.160
1.050
1.100
105,394
-0.06(-5.17%)
Mar 15, 2024
1.140
1.180
1.060
1.160
364,210
+0.02(+1.75%)
Mar 14, 2024
1.160
1.200
1.090
1.140
137,790
+0.02(+1.79%)
Mar 13, 2024
1.130
1.170
1.110
1.120
48,269
+0.00(+0.00%)
Mar 12, 2024
1.140
1.170
1.110
1.120
24,745
+0.00(+0.00%)
Mar 11, 2024
1.200
1.200
1.120
1.120
81,050
-0.06(-5.08%)
Mar 08, 2024
1.140
1.210
1.110
1.180
144,364
+0.04(+3.51%)
Mar 07, 2024
1.110
1.180
1.110
1.140
87,675
+0.02(+1.79%)
Mar 06, 2024
1.130
1.180
1.035
1.120
180,673
-0.03(-2.61%)
Mar 05, 2024
1.190
1.210
1.090
1.150
97,547
-0.05(-4.17%)
Mar 04, 2024
1.170
1.220
1.100
1.200
69,895
+0.03(+2.56%)
Mar 01, 2024
1.090
1.210
1.090
1.170
49,632
+0.07(+6.36%)
Feb 29, 2024
1.270
1.300
1.065
1.100
114,054
-0.17(-13.39%)
Feb 28, 2024
1.160
1.280
1.160
1.270
102,550
+0.09(+7.63%)
Feb 27, 2024
1.100
1.200
1.100
1.180
97,991
+0.07(+6.31%)
Feb 26, 2024
1.030
1.170
0.9939
1.110
183,413
+0.07(+6.73%)
Feb 23, 2024
0.9500
1.040
0.9290
1.040
159,580
+0.12(+13.04%)
Feb 22, 2024
0.9700
1.000
0.9200
0.9200
128,857
-0.05(-5.17%)
Feb 21, 2024
1.000
1.020
0.9504
0.9702
89,689
-0.07(-6.71%)
Feb 20, 2024
1.050
1.065
1.010
1.040
37,270
-0.02(-1.89%)
Feb 16, 2024
1.050
1.078
1.040
1.060
10,582
+0.00(+0.00%)
Feb 15, 2024
1.060
1.090
1.040
1.060
35,942
+0.00(+0.00%)
Feb 14, 2024
1.010
1.060
1.010
1.060
45,573
+0.03(+2.91%)
Feb 13, 2024
1.020
1.040
1.000
1.030
19,655
+0.00(+0.00%)
Feb 12, 2024
1.070
1.087
1.030
1.030
28,366
-0.04(-3.74%)
Feb 09, 2024
1.040
1.100
1.040
1.070
64,077
+0.01(+0.94%)
Feb 08, 2024
1.050
1.070
1.050
1.060
23,134
-0.01(-0.93%)
Feb 07, 2024
1.060
1.070
1.040
1.070
68,140
-0.01(-0.93%)
Feb 06, 2024
1.060
1.080
1.010
1.080
118,037
+0.00(+0.00%)
Feb 05, 2024
1.050
1.080
1.040
1.080
23,018
+0.01(+0.93%)
Feb 02, 2024
1.090
1.100
0.9901
1.070
45,788
+0.01(+0.94%)
Feb 01, 2024
0.9101
1.100
0.9101
1.060
270,376
+0.14(+15.22%)
Jan 31, 2024
0.9600
1.000
0.9200
0.9200
75,244
-0.06(-6.12%)
Jan 30, 2024
1.030
1.070
0.9610
0.9800
127,219
-0.07(-6.67%)
Jan 29, 2024
1.040
1.060
1.008
1.050
14,425
+0.01(+0.96%)
Jan 26, 2024
1.050
1.090
1.020
1.040
44,313
-0.04(-3.70%)
Jan 25, 2024
1.050
1.110
1.030
1.080
24,574
+0.01(+0.93%)
Jan 24, 2024
1.050
1.130
1.030
1.070
18,730
+0.01(+0.94%)
Jan 23, 2024
0.9900
1.140
0.9840
1.060
241,441
+0.07(+7.07%)
Jan 22, 2024
1.060
1.090
0.9900
0.9900
38,933
-0.10(-9.17%)
Jan 19, 2024
1.070
1.110
1.020
1.090
38,956
+0.00(+0.00%)
Jan 18, 2024
1.080
1.100
1.020
1.090
33,051
+0.00(+0.00%)
Jan 17, 2024
1.070
1.110
0.9050
1.090
97,324
+0.00(+0.00%)
Jan 16, 2024
1.130
1.130
1.040
1.090
78,471
-0.03(-2.68%)
Jan 12, 2024
1.160
1.160
1.100
1.120
46,701
-0.02(-1.75%)
Jan 11, 2024
1.170
1.170
1.090
1.140
119,757
-0.04(-3.39%)
Jan 10, 2024
1.210
1.210
1.135
1.180
47,788
-0.02(-1.67%)
Jan 09, 2024
1.190
1.200
1.110
1.200
95,780
+0.04(+3.45%)
Jan 08, 2024
1.150
1.210
1.150
1.160
40,499
-0.03(-2.52%)
Jan 05, 2024
1.280
1.300
1.190
1.190
174,869
-0.09(-7.03%)
Jan 04, 2024
1.190
1.310
1.188
1.280
524,854
+0.08(+6.67%)
Jan 03, 2024
1.200
1.224
1.160
1.200
46,548
-0.01(-0.83%)
Jan 02, 2024
1.140
1.235
1.120
1.210
98,869
+0.08(+7.08%)
Dec 29, 2023
1.180
1.190
1.130
1.130
121,472
-0.07(-5.83%)
Dec 28, 2023
1.230
1.240
1.180
1.200
35,753
+0.00(+0.00%)
Dec 27, 2023
1.190
1.235
1.160
1.200
98,865
-0.01(-0.83%)
Dec 26, 2023
1.180
1.240
1.170
1.210
25,413
-0.01(-0.82%)
Dec 22, 2023
1.120
1.220
1.111
1.220
51,673
+0.08(+7.02%)
Dec 21, 2023
1.130
1.170
1.050
1.140
52,238
+0.00(+0.00%)
Dec 20, 2023
1.140
1.190
1.100
1.140
67,453
+0.01(+0.88%)
Dec 19, 2023
1.090
1.190
1.090
1.130
87,271
+0.03(+2.73%)
Dec 18, 2023
1.090
1.170
1.090
1.100
34,550
+0.00(+0.00%)
Dec 15, 2023
1.160
1.239
1.100
1.100
116,801
-0.06(-5.17%)
Dec 14, 2023
1.170
1.205
1.130
1.160
86,791
-0.03(-2.52%)
Dec 13, 2023
1.190
1.250
1.180
1.190
57,141
+0.00(+0.00%)
Dec 12, 2023
1.220
1.240
1.170
1.190
51,056
-0.06(-4.80%)
Dec 11, 2023
1.300
1.300
1.160
1.250
160,262
-0.02(-1.57%)
Dec 08, 2023
1.320
1.360
1.260
1.270
41,002
-0.05(-3.79%)
Dec 07, 2023
1.320
1.360
1.290
1.320
37,191
+0.01(+0.76%)
Dec 06, 2023
1.400
1.420
1.300
1.310
53,323
-0.08(-5.76%)
Dec 05, 2023
1.330
1.450
1.290
1.390
364,301
+0.08(+6.11%)
Dec 04, 2023
1.290
1.350
1.270
1.310
135,004
+0.01(+0.77%)
Dec 01, 2023
1.260
1.350
1.195
1.300
109,865
+0.06(+4.84%)
Nov 30, 2023
1.340
1.360
1.210
1.240
101,232
-0.07(-5.34%)
Nov 29, 2023
1.410
1.450
1.300
1.310
205,872
-0.06(-4.38%)
Nov 28, 2023
1.430
1.450
1.340
1.370
169,159
+0.02(+1.48%)
Nov 27, 2023
1.290
1.430
1.230
1.350
225,868
+0.07(+5.47%)
Nov 24, 2023
1.250
1.350
1.230
1.280
66,104
+0.04(+3.23%)
Nov 22, 2023
1.220
1.270
1.190
1.240
80,812
+0.05(+4.20%)
Nov 21, 2023
1.210
1.230
1.150
1.190
48,644
-0.04(-3.25%)
Nov 20, 2023
1.330
1.330
1.150
1.230
76,586
+0.08(+6.96%)
Nov 17, 2023
1.180
1.239
1.125
1.150
107,387
-0.04(-3.36%)
Nov 16, 2023
1.170
1.200
1.150
1.190
13,225
+0.04(+3.48%)
Nov 15, 2023
1.170
1.210
1.150
1.150
185,598
+0.00(+0.00%)
Nov 14, 2023
1.203
1.203
1.150
1.150
215,284
-0.02(-1.71%)
Nov 13, 2023
1.200
1.279
1.160
1.170
50,891
+0.00(+0.00%)
Nov 10, 2023
1.180
1.190
1.150
1.170
12,351
-0.01(-0.85%)
Nov 09, 2023
1.260
1.320
1.140
1.180
129,376
-0.03(-2.48%)
Nov 08, 2023
1.160
1.230
1.160
1.210
97,874
+0.03(+2.54%)
Nov 07, 2023
1.210
1.210
1.130
1.180
34,365
+0.00(+0.00%)
Nov 06, 2023
1.200
1.230
1.170
1.180
61,115
+0.01(+0.85%)
Nov 03, 2023
1.210
1.220
1.161
1.170
45,368
-0.02(-1.68%)
Nov 02, 2023
1.150
1.230
1.131
1.190
41,798
+0.02(+1.71%)
Nov 01, 2023
1.180
1.180
1.100
1.170
22,020
+0.00(+0.00%)
Oct 31, 2023
1.091
1.180
1.091
1.170
7,575
+0.06(+5.41%)
Oct 30, 2023
1.120
1.115
1.081
1.110
13,328
+0.02(+1.83%)
Oct 27, 2023
1.090
1.110
1.070
1.090
36,908
-0.02(-1.80%)
Oct 26, 2023
1.120
1.150
1.080
1.110
7,634
-0.00(-0.45%)
Oct 25, 2023
1.130
1.170
1.080
1.115
35,838
+0.03(+3.24%)
Oct 24, 2023
1.020
1.140
1.020
1.080
104,305
+0.04(+3.85%)
Oct 23, 2023
1.100
1.100
0.9696
1.040
124,086
-0.04(-3.70%)
Oct 20, 2023
1.120
1.120
1.030
1.080
13,358
-0.01(-0.92%)
Oct 19, 2023
1.070
1.090
1.070
1.090
16,129
+0.00(+0.00%)
Oct 18, 2023
1.110
1.140
1.080
1.090
22,187
-0.01(-0.91%)
Oct 17, 2023
1.120
1.200
1.090
1.100
33,721
+0.01(+0.92%)
Oct 16, 2023
1.100
1.160
1.050
1.090
19,927
+0.01(+0.93%)
Oct 13, 2023
1.060
1.090
1.060
1.080
14,805
-0.01(-0.92%)
Oct 12, 2023
1.050
1.120
1.050
1.090
9,456
+0.04(+3.81%)
Oct 11, 2023
1.120
1.150
1.050
1.050
19,058
-0.10(-8.70%)
Oct 10, 2023
1.120
1.210
1.120
1.150
15,175
-0.02(-1.71%)
Oct 09, 2023
1.120
1.190
1.120
1.170
9,982
+0.02(+1.74%)
Oct 06, 2023
1.090
1.170
1.090
1.150
14,681
+0.04(+3.60%)
Oct 05, 2023
1.100
1.120
1.090
1.110
23,750
-0.01(-0.89%)
Oct 04, 2023
1.080
1.150
1.040
1.120
25,941
+0.02(+1.82%)
Oct 03, 2023
1.150
1.170
1.100
1.100
36,193
-0.05(-4.35%)
Oct 02, 2023
1.120
1.180
1.110
1.150
62,487
+0.05(+4.55%)
Sep 29, 2023
1.090
1.165
1.080
1.100
91,906
+0.00(+0.00%)
Sep 28, 2023
1.140
1.180
1.100
1.100
40,345
-0.03(-2.65%)
Sep 27, 2023
1.170
1.200
1.130
1.130
46,866
-0.02(-1.74%)
Sep 26, 2023
1.090
1.200
1.090
1.150
35,292
+0.03(+2.68%)
Sep 25, 2023
1.010
1.160
1.100
1.120
125,158
+0.08(+7.69%)
Sep 22, 2023
1.070
1.090
1.015
1.040
149,648
-0.05(-4.59%)
Sep 21, 2023
1.180
1.180
1.090
1.090
152,577
-0.05(-4.39%)
Sep 20, 2023
1.130
1.180
1.110
1.140
60,671
-0.01(-0.87%)
Sep 19, 2023
1.160
1.200
1.150
1.150
112,623
-0.04(-3.36%)
Sep 18, 2023
1.310
1.310
1.190
1.190
23,246
-0.06(-4.80%)
Sep 15, 2023
1.180
1.350
1.110
1.250
622,978
+0.04(+3.31%)
Sep 14, 2023
1.210
1.240
1.210
1.210
42,602
+0.00(+0.00%)
Sep 13, 2023
1.260
1.260
1.200
1.210
51,793
-0.05(-3.97%)
Sep 12, 2023
1.250
1.320
1.250
1.260
32,150
-0.02(-1.56%)
Sep 11, 2023
1.240
1.300
1.200
1.280
41,009
+0.03(+2.40%)
Sep 08, 2023
1.210
1.250
1.170
1.250
50,012
+0.03(+2.46%)
Sep 07, 2023
1.240
1.270
1.220
1.220
107,136
-0.07(-5.43%)
Sep 06, 2023
1.320
1.325
1.230
1.290
75,705
-0.06(-4.44%)
Sep 05, 2023
1.330
1.380
1.310
1.350
168,389
+0.03(+2.27%)
Sep 01, 2023
1.200
1.320
1.180
1.320
341,515
+0.12(+10.00%)
Aug 31, 2023
1.190
1.210
1.180
1.200
46,257
-0.01(-0.83%)
Aug 30, 2023
1.170
1.210
1.170
1.210
81,275
+0.03(+2.54%)
Aug 29, 2023
1.170
1.190
1.160
1.180
160,765
+0.00(+0.00%)
Aug 28, 2023
1.160
1.220
1.160
1.180
124,356
+0.01(+0.85%)
Aug 25, 2023
1.200
1.200
1.130
1.170
72,088
-0.01(-0.85%)
Aug 24, 2023
1.200
1.200
1.150
1.180
34,526
+0.00(+0.00%)
Aug 23, 2023
1.180
1.238
1.100
1.180
587,609
-0.01(-0.84%)
Aug 22, 2023
1.200
1.210
1.170
1.190
86,547
+0.00(+0.00%)
Aug 21, 2023
1.160
1.215
1.160
1.190
122,328
+0.01(+0.85%)
Aug 18, 2023
1.150
1.190
1.140
1.180
33,519
+0.02(+1.72%)
Aug 17, 2023
1.130
1.200
1.130
1.160
130,198
+0.03(+2.65%)
Aug 16, 2023
1.170
1.190
1.110
1.130
90,859
-0.05(-4.24%)
Aug 15, 2023
1.180
1.200
1.160
1.180
163,015
-0.02(-1.67%)
Aug 14, 2023
1.170
1.270
1.170
1.200
223,736
+0.02(+1.69%)
Aug 11, 2023
1.190
1.310
1.170
1.180
245,972
-0.01(-0.84%)
Aug 10, 2023
1.130
1.260
1.100
1.190
155,968
+0.04(+3.48%)
Aug 09, 2023
1.380
1.380
1.100
1.150
509,928
-0.15(-11.54%)
Aug 08, 2023
1.070
1.330
1.070
1.300
456,617
+0.18(+16.07%)
Aug 07, 2023
1.030
1.200
1.030
1.120
284,663
+0.09(+8.74%)
Aug 04, 2023
1.070
1.117
1.030
1.030
113,118
-0.02(-1.90%)
Aug 03, 2023
1.060
1.070
1.020
1.050
42,288
-0.04(-3.67%)
Aug 02, 2023
1.080
1.090
1.000
1.090
171,943
+0.04(+3.81%)
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
.