Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtant Medical Holdings, Inc. Common Stock (NY: XTNT )

0.4560 -0.0310 (-6.37%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.4400 0.4975 0.4350 0.4870 35,828 +0.05(+11.31%)
Mar 11, 2025 0.4310 0.4585 0.4310 0.4375 8,306 -0.00(-0.11%)
Mar 10, 2025 0.4360 0.4600 0.4305 0.4380 31,955 -0.02(-5.03%)
Mar 07, 2025 0.4338 0.4824 0.4300 0.4612 23,592 -0.02(-4.39%)
Mar 06, 2025 0.5100 0.5110 0.4316 0.4824 133,134 -0.02(-3.50%)
Mar 05, 2025 0.4800 0.5000 0.4610 0.4999 16,182 +0.05(+11.09%)
Mar 04, 2025 0.4300 0.4650 0.4301 0.4500 98,895 +0.00(+0.00%)
Mar 03, 2025 0.5200 0.5200 0.4500 0.4500 54,902 -0.06(-11.75%)
Feb 28, 2025 0.4750 0.5099 0.4600 0.5099 79,894 +0.03(+7.26%)
Feb 27, 2025 0.5100 0.5100 0.4311 0.4754 72,949 -0.07(-12.13%)
Feb 26, 2025 0.5208 0.5599 0.4899 0.5410 274,560 -0.02(-3.39%)
Feb 25, 2025 0.5680 0.6000 0.5155 0.5600 1,602,201 -0.01(-1.41%)
Feb 24, 2025 0.6000 0.6000 0.5300 0.5680 26,220 +0.01(+1.43%)
Feb 21, 2025 0.6100 0.6100 0.5600 0.5600 23,296 -0.03(-5.25%)
Feb 20, 2025 0.6200 0.6230 0.5665 0.5910 14,499 -0.01(-1.60%)
Feb 19, 2025 0.5700 0.6100 0.5560 0.6006 35,002 +0.04(+6.19%)
Feb 18, 2025 0.5806 0.6100 0.5510 0.5656 34,640 -0.03(-5.51%)
Feb 14, 2025 0.6130 0.6199 0.5610 0.5986 121,659 +0.00(+0.27%)
Feb 13, 2025 0.5600 0.6000 0.5500 0.5970 29,375 +0.04(+6.61%)
Feb 12, 2025 0.5680 0.5858 0.5600 0.5600 37,022 -0.03(-4.40%)
Feb 11, 2025 0.6249 0.6249 0.5858 0.5858 42,348 -0.02(-3.73%)
Feb 10, 2025 0.6000 0.6330 0.5810 0.6085 66,649 +0.03(+4.91%)
Feb 07, 2025 0.6300 0.6300 0.5633 0.5800 37,931 -0.02(-3.57%)
Feb 06, 2025 0.6395 0.6395 0.5823 0.6015 28,135 +0.00(+0.25%)
Feb 05, 2025 0.6200 0.6500 0.6000 0.6000 54,456 -0.01(-1.64%)
Feb 04, 2025 0.6000 0.6700 0.6000 0.6100 25,953 +0.01(+1.67%)
Feb 03, 2025 0.6200 0.6200 0.5800 0.6000 50,152 -0.01(-2.42%)
Jan 31, 2025 0.5500 0.6454 0.5462 0.6149 99,961 +0.08(+15.50%)
Jan 30, 2025 0.5500 0.5500 0.5050 0.5324 5,443 +0.01(+2.88%)
Jan 29, 2025 0.5500 0.5611 0.5000 0.5175 246,395 -0.04(-7.75%)
Jan 28, 2025 0.6200 0.6474 0.5300 0.5610 23,264 -0.03(-5.40%)
Jan 27, 2025 0.5800 0.6474 0.5400 0.5930 25,926 +0.01(+2.08%)
Jan 24, 2025 0.5500 0.6209 0.5500 0.5809 3,765 +0.04(+6.74%)
Jan 23, 2025 0.5700 0.5780 0.5300 0.5442 13,748 -0.03(-4.59%)
Jan 22, 2025 0.5798 0.6480 0.5704 0.5704 66,086 -0.02(-3.32%)
Jan 21, 2025 0.5100 0.5990 0.5100 0.5900 52,125 +0.07(+13.46%)
Jan 17, 2025 0.5197 0.5455 0.5100 0.5200 27,933 +0.00(+0.58%)
Jan 16, 2025 0.5300 0.5300 0.4900 0.5170 22,686 -0.01(-2.38%)
Jan 15, 2025 0.5201 0.5296 0.5051 0.5296 10,431 +0.02(+4.56%)
Jan 14, 2025 0.4737 0.5485 0.4737 0.5065 48,934 +0.01(+1.30%)
Jan 13, 2025 0.5090 0.5098 0.4600 0.5000 53,186 +0.00(+0.24%)
Jan 10, 2025 0.4800 0.4990 0.4356 0.4988 58,185 +0.03(+6.72%)
Jan 08, 2025 0.4906 0.5800 0.4455 0.4674 110,922 -0.04(-7.45%)
Jan 07, 2025 0.5100 0.5535 0.4901 0.5050 17,724 -0.01(-1.60%)
Jan 06, 2025 0.5670 0.5790 0.4980 0.5132 56,785 -0.01(-2.62%)
Jan 03, 2025 0.5125 0.5898 0.4660 0.5270 221,625 +0.06(+12.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.