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)

0.6603 -0.0387 (-5.54%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.6990 0.6999 0.6551 0.6603 31,816 -0.04(-5.54%)
May 29, 2025 0.7080 0.7099 0.6400 0.6990 57,296 -0.01(-1.27%)
May 28, 2025 0.6900 0.7285 0.6850 0.7080 39,112 +0.03(+3.81%)
May 27, 2025 0.7300 0.7300 0.6612 0.6820 80,095 -0.05(-7.44%)
May 23, 2025 0.7100 0.7370 0.6900 0.7368 89,224 +0.01(+1.42%)
May 22, 2025 0.6990 0.7265 0.6700 0.7265 66,259 +0.04(+5.27%)
May 21, 2025 0.6900 0.7289 0.6802 0.6901 126,834 -0.01(-1.70%)
May 20, 2025 0.6970 0.7280 0.6575 0.7020 38,776 -0.01(-1.82%)
May 19, 2025 0.7000 0.7495 0.6767 0.7150 151,693 +0.05(+7.94%)
May 16, 2025 0.6538 0.7000 0.6340 0.6624 88,909 +0.02(+3.24%)
May 15, 2025 0.6900 0.7000 0.6196 0.6416 132,848 +0.02(+3.55%)
May 14, 2025 0.6000 0.7095 0.5994 0.6196 6,865,473 +0.02(+3.86%)
May 13, 2025 0.5900 0.6176 0.5300 0.5966 344,571 +0.08(+14.73%)
May 12, 2025 0.5600 0.5589 0.5000 0.5200 81,331 +0.02(+3.03%)
May 09, 2025 0.5060 0.5399 0.5000 0.5047 56,796 -0.03(-6.01%)
May 08, 2025 0.5128 0.5396 0.5128 0.5370 28,787 +0.02(+3.61%)
May 07, 2025 0.5324 0.5399 0.5000 0.5183 111,480 +0.01(+1.91%)
May 06, 2025 0.4800 0.5323 0.4710 0.5086 97,469 +0.01(+1.23%)
May 05, 2025 0.4714 0.5097 0.4700 0.5024 37,869 +0.03(+6.44%)
May 02, 2025 0.4710 0.4813 0.3901 0.4720 272,411 +0.00(+0.64%)
May 01, 2025 0.5050 0.5051 0.4570 0.4690 104,188 -0.04(-7.70%)
Apr 30, 2025 0.5100 0.5400 0.5081 0.5081 68,642 +0.02(+3.76%)
Apr 29, 2025 0.5100 0.5200 0.4895 0.4897 61,022 +0.01(+2.04%)
Apr 28, 2025 0.5200 0.5400 0.4775 0.4799 76,594 -0.03(-5.90%)
Apr 25, 2025 0.5000 0.5150 0.4830 0.5100 110,562 +0.03(+6.25%)
Apr 24, 2025 0.4260 0.5090 0.4260 0.4800 523,878 +0.03(+7.62%)
Apr 23, 2025 0.4790 0.4803 0.4346 0.4460 51,501 -0.03(-6.75%)
Apr 22, 2025 0.4936 0.4936 0.4700 0.4783 28,732 -0.01(-2.73%)
Apr 21, 2025 0.4300 0.4917 0.4300 0.4917 45,739 +0.04(+9.51%)
Apr 17, 2025 0.3931 0.4490 0.3931 0.4490 103,401 +0.05(+13.67%)
Apr 16, 2025 0.4100 0.4190 0.3859 0.3950 410,398 +0.01(+1.28%)
Apr 15, 2025 0.4200 0.4199 0.3900 0.3900 62,447 -0.01(-2.50%)
Apr 14, 2025 0.3948 0.4200 0.3948 0.4000 36,142 -0.01(-1.72%)
Apr 11, 2025 0.3800 0.4300 0.3800 0.4070 198,580 +0.03(+7.11%)
Apr 10, 2025 0.3751 0.4099 0.3401 0.3800 31,280 -0.02(-4.76%)
Apr 09, 2025 0.3900 0.4300 0.3600 0.3990 78,302 +0.02(+4.64%)
Apr 08, 2025 0.4490 0.4548 0.3746 0.3813 99,156 -0.07(-16.20%)
Apr 07, 2025 0.4700 0.4700 0.4340 0.4550 8,616 -0.01(-3.19%)
Apr 04, 2025 0.5000 0.5000 0.4701 0.4700 2,508 -0.00(-0.02%)
Apr 03, 2025 0.4700 0.4935 0.4700 0.4701 6,937 +0.00(+0.02%)
Apr 02, 2025 0.4701 0.5090 0.4700 0.4700 15,374 -0.00(-0.02%)
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 Of Service.