Xtant Medical Holdings, Inc. (XTNT)

NYSEAMERICAN: XTNT · Real-Time Price · USD

0.380

+0.022 (6.06%)

At close: Dec 20, 2024, 2:32 PM

0.360

-0.020 (-5.26%)

After-hours: Dec 20, 2024, 4:07 PM EST

Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.36	0.38	0.35	0.36	0.36	0.47%	209,214
Dec 19, 2024	0.36	0.37	0.35	0.36	0.36	0.93%	87,700
Dec 18, 2024	0.38	0.38	0.36	0.36	0.36	-2.07%	122,880
Dec 17, 2024	0.35	0.39	0.35	0.36	0.36	3.42%	211,800
Dec 16, 2024	0.37	0.38	0.33	0.35	0.35	-4.00%	504,800
Dec 13, 2024	0.40	0.40	0.37	0.37	0.37	-2.17%	510,500
Dec 12, 2024	0.38	0.41	0.37	0.37	0.37	-2.56%	551,200
Dec 11, 2024	0.40	0.40	0.38	0.38	0.38	-2.10%	283,800
Dec 10, 2024	0.39	0.40	0.38	0.39	0.39	-0.15%	382,811
Dec 9, 2024	0.41	0.41	0.39	0.39	0.39	-3.07%	216,652
Dec 6, 2024	0.40	0.40	0.39	0.40	0.40	1.94%	78,733
Dec 5, 2024	0.40	0.42	0.40	0.40	0.40	-1.27%	165,400
Dec 4, 2024	0.41	0.41	0.40	0.40	0.40	0.40%	125,215
Dec 3, 2024	0.40	0.42	0.40	0.40	0.40	-	71,800
Dec 2, 2024	0.40	0.42	0.40	0.40	0.40	-	196,500
Nov 29, 2024	0.41	0.41	0.40	0.40	0.40	-	20,500
Nov 27, 2024	0.42	0.42	0.40	0.40	0.40	-	263,604
Nov 26, 2024	0.40	0.41	0.40	0.40	0.40	0.03%	130,045
Nov 25, 2024	0.40	0.41	0.40	0.40	0.40	1.21%	140,780
Nov 22, 2024	0.41	0.42	0.40	0.40	0.40	-4.73%	219,536
Nov 21, 2024	0.41	0.42	0.41	0.41	0.41	0.66%	243,300
Nov 20, 2024	0.43	0.45	0.39	0.41	0.41	-4.63%	183,311
Nov 19, 2024	0.43	0.45	0.43	0.43	0.43	0.70%	222,100
Nov 18, 2024	0.45	0.45	0.43	0.43	0.43	-0.09%	189,991
Nov 15, 2024	0.44	0.45	0.43	0.43	0.43	-4.34%	130,100
Nov 14, 2024	0.50	0.50	0.43	0.45	0.45	-4.16%	321,500
Nov 13, 2024	0.51	0.52	0.46	0.47	0.47	-13.26%	255,800
Nov 12, 2024	0.52	0.54	0.49	0.54	0.54	4.09%	388,400
Nov 11, 2024	0.53	0.53	0.52	0.52	0.52	-1.27%	94,800
Nov 8, 2024	0.53	0.53	0.53	0.53	0.53	-0.85%	50,447
Nov 7, 2024	0.54	0.54	0.53	0.53	0.53	-0.23%	53,900
Nov 6, 2024	0.53	0.54	0.53	0.53	0.53	0.02%	13,900
Nov 5, 2024	0.53	0.54	0.53	0.53	0.53	-0.39%	24,234
Nov 4, 2024	0.53	0.55	0.53	0.53	0.53	-0.17%	33,900
Nov 1, 2024	0.54	0.57	0.53	0.53	0.53	-2.22%	50,759
Oct 31, 2024	0.54	0.55	0.54	0.55	0.55	1.90%	15,500
Oct 30, 2024	0.56	0.56	0.54	0.54	0.54	-3.60%	15,410
Oct 29, 2024	0.56	0.56	0.54	0.56	0.56	2.87%	17,820
Oct 28, 2024	0.54	0.55	0.53	0.54	0.54	0.65%	9,300
Oct 25, 2024	0.53	0.55	0.53	0.54	0.54	0.52%	20,508
Oct 24, 2024	0.54	0.54	0.53	0.53	0.53	-1.75%	17,894
Oct 23, 2024	0.55	0.55	0.54	0.54	0.54	-1.18%	37,416
Oct 22, 2024	0.55	0.58	0.55	0.55	0.55	0.04%	83,218
Oct 21, 2024	0.55	0.58	0.55	0.55	0.55	-0.20%	17,400
Oct 18, 2024	0.58	0.58	0.55	0.55	0.55	-5.63%	8,200
Oct 17, 2024	0.57	0.58	0.53	0.58	0.58	2.06%	12,200
Oct 16, 2024	0.57	0.62	0.53	0.57	0.57	-3.18%	147,900
Oct 15, 2024	0.59	0.60	0.55	0.59	0.59	-0.84%	84,200
Oct 14, 2024	0.62	0.64	0.60	0.60	0.60	-0.98%	17,100
Oct 11, 2024	0.58	0.60	0.58	0.60	0.60	1.47%	28,252
Oct 10, 2024	0.61	0.61	0.58	0.59	0.59	-1.17%	13,900
Oct 9, 2024	0.63	0.63	0.60	0.60	0.60	-7.09%	57,742
Oct 8, 2024	0.65	0.65	0.64	0.65	0.65	-0.62%	4,200
Oct 7, 2024	0.63	0.65	0.63	0.65	0.65	3.17%	8,700
Oct 4, 2024	0.65	0.65	0.63	0.63	0.63	-0.32%	6,676
Oct 3, 2024	0.64	0.66	0.63	0.63	0.63	-2.02%	15,412
Oct 2, 2024	0.65	0.68	0.65	0.65	0.65	-	29,300
Oct 1, 2024	0.68	0.68	0.65	0.65	0.65	-4.59%	1,284
Sep 30, 2024	0.66	0.68	0.65	0.68	0.68	0.90%	15,245
Sep 27, 2024	0.67	0.67	0.65	0.67	0.67	-0.73%	9,000
Sep 26, 2024	0.67	0.69	0.66	0.67	0.67	-0.82%	13,529
Sep 25, 2024	0.68	0.71	0.68	0.68	0.68	0.76%	5,902
Sep 24, 2024	0.74	0.76	0.61	0.68	0.68	-8.73%	54,800
Sep 23, 2024	0.71	0.75	0.70	0.74	0.74	5.34%	55,628
Sep 20, 2024	0.58	0.72	0.54	0.70	0.70	23.68%	631,930
Sep 19, 2024	0.58	0.58	0.56	0.57	0.57	2.99%	41,751
Sep 18, 2024	0.58	0.58	0.55	0.55	0.55	-3.68%	118,823
Sep 17, 2024	0.57	0.60	0.57	0.57	0.57	-3.85%	13,702
Sep 16, 2024	0.61	0.62	0.59	0.60	0.60	3.30%	11,200
Sep 13, 2024	0.63	0.63	0.57	0.58	0.58	-4.30%	29,400
Sep 12, 2024	0.61	0.62	0.60	0.60	0.60	-2.05%	45,511
Sep 11, 2024	0.60	0.62	0.60	0.62	0.62	7.40%	21,600
Sep 10, 2024	0.57	0.60	0.57	0.57	0.57	-3.08%	27,000
Sep 9, 2024	0.55	0.60	0.55	0.59	0.59	4.55%	40,400
Sep 6, 2024	0.56	0.60	0.56	0.57	0.57	0.82%	43,432
Sep 5, 2024	0.58	0.58	0.56	0.56	0.56	-3.36%	28,207
Sep 4, 2024	0.55	0.60	0.55	0.58	0.58	5.26%	6,300
Sep 3, 2024	0.72	0.74	0.51	0.55	0.55	-25.54%	435,723
Aug 30, 2024	0.71	0.74	0.69	0.74	0.74	4.23%	20,764
Aug 29, 2024	0.72	0.72	0.68	0.71	0.71	0.64%	6,700
Aug 28, 2024	0.72	0.74	0.70	0.71	0.71	-1.11%	13,300
Aug 27, 2024	0.68	0.74	0.68	0.71	0.71	7.65%	45,300
Aug 26, 2024	0.65	0.68	0.65	0.66	0.66	-0.21%	3,700
Aug 23, 2024	0.64	0.67	0.64	0.66	0.66	5.41%	28,132
Aug 22, 2024	0.66	0.66	0.62	0.63	0.63	-2.64%	10,313
Aug 21, 2024	0.63	0.65	0.60	0.65	0.65	3.54%	27,800
Aug 20, 2024	0.61	0.63	0.61	0.63	0.63	1.15%	28,731
Aug 19, 2024	0.62	0.63	0.60	0.62	0.62	-0.98%	27,148
Aug 16, 2024	0.59	0.62	0.59	0.62	0.62	3.57%	15,110
Aug 15, 2024	0.62	0.63	0.58	0.60	0.60	1.79%	44,600
Aug 14, 2024	0.60	0.63	0.55	0.59	0.59	0.32%	375,845
Aug 13, 2024	0.62	0.63	0.58	0.59	0.59	-3.44%	367,024
Aug 12, 2024	0.62	0.67	0.59	0.61	0.61	-1.61%	489,200
Aug 9, 2024	0.66	0.68	0.60	0.62	0.62	-4.80%	524,230
Aug 8, 2024	0.70	0.75	0.65	0.65	0.65	0.26%	316,715
Aug 7, 2024	0.68	0.68	0.65	0.65	0.65	-5.71%	41,600
Aug 6, 2024	0.67	0.70	0.64	0.69	0.69	7.78%	39,700
Aug 5, 2024	0.63	0.67	0.63	0.64	0.64	-4.45%	79,700
Aug 2, 2024	0.65	0.69	0.65	0.67	0.67	-2.76%	49,000
Aug 1, 2024	0.74	0.74	0.67	0.69	0.69	-5.32%	23,907