Canada markets closed

Xtant Medical Holdings, Inc. (XTNT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.9090+0.0690 (+8.21%)
At close: 04:00PM EDT
0.9352 +0.03 (+2.88%)
After hours: 05:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.85000.90900.83000.90900.909086,067
Apr 22, 20240.86000.91000.80000.84000.8400178,500
Apr 19, 20240.83000.90000.80000.83000.8300123,200
Apr 18, 20240.82000.88000.79000.84000.840074,100
Apr 17, 20240.79000.84000.76000.78000.7800183,900
Apr 16, 20240.85000.90000.76000.79000.7900276,900
Apr 15, 20240.86000.90000.83000.86000.860064,600
Apr 12, 20240.90000.95000.84000.84000.840088,400
Apr 11, 20240.88000.91000.86000.88000.8800108,400
Apr 10, 20240.92000.93000.88000.88000.8800121,200
Apr 09, 20240.99000.99000.92000.93000.9300182,300
Apr 08, 20240.98001.01000.94000.95000.950072,400
Apr 05, 20240.97001.00000.91000.95000.9500197,800
Apr 04, 20241.01001.03000.96001.00001.000062,700
Apr 03, 20241.00001.02000.95000.98000.9800706,200
Apr 02, 20241.02001.14000.94000.99000.9900525,700
Apr 01, 20241.18001.18001.01001.03001.0300949,700
Mar 28, 20241.13001.24001.08001.17001.1700602,500
Mar 27, 20241.05001.15001.05001.11001.1100349,800
Mar 26, 20241.00001.13001.00001.06001.0600242,100
Mar 25, 20241.02001.06000.93001.04001.0400633,100
Mar 22, 20241.05001.07001.00001.03001.030096,800
Mar 21, 20241.08001.08001.04001.04001.040083,800
Mar 20, 20241.05001.10001.05001.06001.060099,600
Mar 19, 20241.11001.12001.04001.06001.0600214,700
Mar 18, 20241.15001.16001.05001.10001.1000105,400
Mar 15, 20241.14001.18001.06001.16001.1600364,200
Mar 14, 20241.16001.20001.09001.14001.1400137,700
Mar 13, 20241.13001.17001.11001.12001.120048,300
Mar 12, 20241.14001.17001.11001.12001.120024,700
Mar 11, 20241.20001.20001.12001.12001.120081,100
Mar 08, 20241.14001.21001.11001.18001.1800144,400
Mar 07, 20241.11001.18001.11001.14001.140087,700
Mar 06, 20241.13001.18001.03001.12001.1200180,700
Mar 05, 20241.19001.21001.09001.15001.150097,500
Mar 04, 20241.17001.22001.10001.20001.200069,900
Mar 01, 20241.09001.21001.09001.17001.170049,600
Feb 29, 20241.27001.30001.07001.10001.1000114,100
Feb 28, 20241.16001.28001.16001.27001.2700102,500
Feb 27, 20241.10001.20001.10001.18001.180098,000
Feb 26, 20241.03001.17000.99001.11001.1100183,400
Feb 23, 20240.95001.04000.93001.04001.0400159,600
Feb 22, 20240.97001.00000.92000.92000.9200128,900
Feb 21, 20241.00001.02000.95000.97000.970089,700
Feb 20, 20241.05001.07001.01001.04001.040037,300
Feb 16, 20241.05001.08001.04001.06001.060010,600
Feb 15, 20241.06001.09001.04001.06001.060035,900
Feb 14, 20241.01001.06001.01001.06001.060045,600
Feb 13, 20241.02001.04001.00001.03001.030019,700
Feb 12, 20241.07001.09001.03001.03001.030028,400
Feb 09, 20241.04001.10001.04001.07001.070064,100
Feb 08, 20241.05001.07001.05001.06001.060023,100
Feb 07, 20241.06001.07001.04001.07001.070068,100
Feb 06, 20241.06001.08001.01001.08001.0800118,000
Feb 05, 20241.05001.08001.04001.08001.080023,000
Feb 02, 20241.09001.10000.99001.07001.070045,800
Feb 01, 20240.91001.10000.91001.06001.0600270,400
Jan 31, 20240.96001.00000.92000.92000.920075,200
Jan 30, 20241.03001.07000.96000.98000.9800127,200
Jan 29, 20241.04001.06001.01001.05001.050014,400
Jan 26, 20241.05001.09001.02001.04001.040044,300
Jan 25, 20241.05001.11001.03001.08001.080024,600
Jan 24, 20241.05001.13001.03001.07001.070018,700
Jan 23, 20240.99001.14000.98001.06001.0600237,600
Jan 22, 20241.06001.09000.99000.99000.990039,500
Jan 19, 20241.07001.11001.02001.09001.090039,000
Jan 18, 20241.08001.10001.02001.09001.090033,500
Jan 17, 20241.07001.11000.91001.09001.090097,300
Jan 16, 20241.13001.13001.04001.09001.090078,500
Jan 12, 20241.16001.16001.10001.12001.120046,700
Jan 11, 20241.17001.17001.09001.14001.1400119,800
Jan 10, 20241.21001.21001.14001.18001.180047,800
Jan 09, 20241.19001.20001.11001.20001.200095,800
Jan 08, 20241.15001.21001.15001.16001.160040,500
Jan 05, 20241.28001.30001.19001.19001.1900174,900
Jan 04, 20241.19001.31001.19001.28001.2800524,900
Jan 03, 20241.20001.22001.16001.20001.200046,500
Jan 02, 20241.14001.24001.12001.21001.210098,900
Dec 29, 20231.18001.19001.13001.13001.1300121,500
Dec 28, 20231.23001.24001.18001.20001.200035,800
Dec 27, 20231.19001.24001.16001.20001.200098,900
Dec 26, 20231.18001.24001.17001.21001.210025,400
Dec 22, 20231.12001.22001.11001.22001.220050,900
Dec 21, 20231.13001.17001.05001.14001.140052,200
Dec 20, 20231.14001.19001.10001.14001.140067,500
Dec 19, 20231.09001.19001.09001.13001.130087,300
Dec 18, 20231.09001.17001.09001.10001.100034,500
Dec 15, 20231.16001.24001.10001.10001.1000116,800
Dec 14, 20231.17001.21001.13001.16001.160086,800
Dec 13, 20231.19001.25001.18001.19001.190057,100
Dec 12, 20231.22001.24001.17001.19001.190054,100
Dec 11, 20231.30001.30001.16001.25001.2500160,300
Dec 08, 20231.32001.36001.26001.27001.270040,900
Dec 07, 20231.32001.36001.29001.32001.320037,200
Dec 06, 20231.40001.42001.30001.31001.310053,300
Dec 05, 20231.33001.45001.29001.39001.3900364,300
Dec 04, 20231.29001.35001.27001.31001.3100135,000
Dec 01, 20231.26001.35001.20001.30001.3000109,800
Nov 30, 20231.34001.36001.21001.24001.2400101,200
Nov 29, 20231.41001.45001.30001.31001.3100205,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...