Xtant Medical Holdings Inc (XTNT) Historical Stock Data

0.41 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XTNT is down -1.20% a day on average. There have been 10 days where Xtant Medical Holdings Inc closed green and 20 days where XTNT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.43	0.41	↓$0.01 (-3.29%)	0.39	0.45	177.31K
2024-11-19	0.43	0.43	↑$0.00 (0.47%)	0.43	0.45	222.06K
2024-11-18	0.45	0.43	↓$0.02 (-3.94%)	0.43	0.45	189.87K
2024-11-15	0.44	0.43	↓$0.01 (-2.52%)	0.43	0.45	130.05K
2024-11-14	0.50	0.45	↓$0.05 (-10.22%)	0.43	0.50	321.45K
2024-11-13	0.51	0.47	↓$0.04 (-8.16%)	0.46	0.52	253.62K
2024-11-12	0.52	0.54	↑$0.02 (4.81%)	0.49	0.54	384.21K
2024-11-11	0.53	0.52	↓$0.01 (-1.18%)	0.52	0.53	94.80K
2024-11-08	0.53	0.53	↓$0.00 (-0.85%)	0.53	0.53	50.45K
2024-11-07	0.54	0.53	↓$0.01 (-1.49%)	0.53	0.54	53.86K
2024-11-06	0.53	0.53	↓$0.00 (-0.02%)	0.53	0.54	13.89K
2024-11-05	0.53	0.53	↓$0.00 (-0.26%)	0.53	0.54	24.23K
2024-11-04	0.53	0.53	↓$0.00 (-0.22%)	0.53	0.55	33.87K
2024-11-01	0.54	0.53	↓$0.00 (-0.17%)	0.53	0.56	50.71K
2024-10-31	0.54	0.55	↑$0.01 (1.88%)	0.54	0.55	15.48K
2024-10-30	0.56	0.54	↓$0.02 (-4.29%)	0.54	0.56	15.41K
2024-10-29	0.56	0.56	↓$0.00 (-0.71%)	0.54	0.56	17.82K
2024-10-28	0.54	0.54	↑$0.00 (0.65%)	0.54	0.54	9.22K
2024-10-25	0.53	0.54	↑$0.00 (0.52%)	0.53	0.55	20.51K
2024-10-24	0.54	0.53	↓$0.01 (-1.75%)	0.53	0.54	17.70K
2024-10-23	0.55	0.54	↓$0.00 (-0.57%)	0.54	0.55	37.42K
2024-10-22	0.55	0.55	↑$0.00 (0.04%)	0.55	0.58	83.22K
2024-10-21	0.55	0.55	↓$0.00 (-0.20%)	0.55	0.58	17.36K
2024-10-18	0.58	0.55	↓$0.03 (-4.98%)	0.55	0.58	7.97K
2024-10-17	0.57	0.58	↑$0.02 (3.36%)	0.56	0.58	8.64K
2024-10-16	0.57	0.57	↑$0.00 (0.39%)	0.53	0.62	147.87K
2024-10-15	0.59	0.59	↑$0.00 (0.17%)	0.55	0.60	84.11K
2024-10-14	0.62	0.60	↓$0.03 (-4.33%)	0.60	0.64	16.75K
2024-10-11	0.58	0.60	↑$0.02 (3.74%)	0.58	0.60	28.25K
2024-10-10	0.61	0.59	↓$0.02 (-2.75%)	0.58	0.61	13.90K