Skip to main content
Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.412
-0.018 (-4.19%)
At close: Nov 20, 2024, 4:00 PM
0.430
+0.018 (4.37%)
After-hours: Nov 20, 2024, 5:36 PM EST

Xtant Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.430.450.390.410.41-4.63%183,311
Nov 19, 20240.430.450.430.430.430.70%222,060
Nov 18, 20240.450.450.430.430.43-0.09%189,991
Nov 15, 20240.440.450.430.430.43-4.34%130,056
Nov 14, 20240.500.500.430.450.45-4.16%321,453
Nov 13, 20240.510.520.460.470.47-13.26%255,785
Nov 12, 20240.520.540.490.540.544.09%388,373
Nov 11, 20240.530.530.520.520.52-1.27%94,800
Nov 8, 20240.530.530.530.530.53-0.85%50,447
Nov 7, 20240.540.540.530.530.53-0.23%53,855
Nov 6, 20240.530.540.530.530.530.02%13,895
Nov 5, 20240.530.540.530.530.53-0.39%24,234
Nov 4, 20240.530.550.530.530.53-0.17%33,874
Nov 1, 20240.540.570.530.530.53-2.22%50,759
Oct 31, 20240.540.550.540.550.551.90%15,484
Oct 30, 20240.560.560.540.540.54-3.60%15,410
Oct 29, 20240.560.560.540.560.562.87%17,820
Oct 28, 20240.540.550.530.540.540.65%9,270
Oct 25, 20240.530.550.530.540.540.52%20,508
Oct 24, 20240.540.540.530.530.53-1.75%17,894
Oct 23, 20240.550.550.540.540.54-1.18%37,416
Oct 22, 20240.550.580.550.550.550.04%83,218
Oct 21, 20240.550.580.550.550.55-0.20%17,361
Oct 18, 20240.580.580.550.550.55-5.63%8,165
Oct 17, 20240.570.580.530.580.582.06%12,199
Oct 16, 20240.570.620.530.570.57-3.18%147,873
Oct 15, 20240.590.600.550.590.59-0.84%84,164
Oct 14, 20240.620.640.600.600.60-0.98%17,058
Oct 11, 20240.580.600.580.600.601.47%28,252
Oct 10, 20240.610.610.580.590.59-1.17%13,899
Oct 9, 20240.630.630.600.600.60-7.09%57,742
Oct 8, 20240.650.650.640.650.65-0.62%4,167
Oct 7, 20240.630.650.630.650.653.17%8,679
Oct 4, 20240.650.650.630.630.63-0.32%6,676
Oct 3, 20240.640.660.630.630.63-2.02%15,412
Oct 2, 20240.650.680.650.650.65-29,284
Oct 1, 20240.680.680.650.650.65-4.59%1,284
Sep 30, 20240.660.680.650.680.680.90%15,245
Sep 27, 20240.670.670.650.670.67-0.73%8,988
Sep 26, 20240.670.690.660.670.67-0.82%13,529
Sep 25, 20240.680.710.680.680.680.76%5,902
Sep 24, 20240.740.760.610.680.68-8.73%54,755
Sep 23, 20240.710.750.700.740.745.34%55,628
Sep 20, 20240.580.720.540.700.7023.68%631,930
Sep 19, 20240.580.580.560.570.572.99%41,751
Sep 18, 20240.580.580.550.550.55-3.68%118,823
Sep 17, 20240.570.600.570.570.57-3.85%13,702
Sep 16, 20240.610.620.590.600.603.30%11,181
Sep 13, 20240.630.630.570.580.58-4.29%29,363
Sep 12, 20240.610.620.600.600.60-2.06%45,511
Sep 11, 20240.600.620.600.620.627.41%21,589
Sep 10, 20240.570.600.570.570.57-3.09%26,995
Sep 9, 20240.550.600.550.590.594.55%40,361
Sep 6, 20240.560.600.560.570.570.82%43,432
Sep 5, 20240.580.580.560.560.56-3.36%28,207
Sep 4, 20240.550.600.550.580.585.26%6,292
Sep 3, 20240.720.740.510.550.55-25.54%435,723
Aug 30, 20240.710.740.690.740.744.23%20,764
Aug 29, 20240.720.720.680.710.710.64%6,694
Aug 28, 20240.720.740.700.710.71-1.11%13,264
Aug 27, 20240.680.740.680.710.717.65%45,284
Aug 26, 20240.650.680.650.660.66-0.21%3,681
Aug 23, 20240.640.670.640.660.665.41%28,132
Aug 22, 20240.660.660.620.630.63-2.64%10,313
Aug 21, 20240.630.650.600.650.653.54%27,750
Aug 20, 20240.610.630.610.630.631.15%28,731
Aug 19, 20240.620.630.600.620.62-0.98%27,148
Aug 16, 20240.590.620.590.620.623.57%15,110
Aug 15, 20240.620.630.580.600.601.79%44,580
Aug 14, 20240.600.630.550.590.590.32%375,845
Aug 13, 20240.620.630.580.590.59-3.44%367,024
Aug 12, 20240.620.670.590.610.61-1.61%489,169
Aug 9, 20240.660.680.600.620.62-4.80%524,230
Aug 8, 20240.700.750.650.650.650.26%316,715
Aug 7, 20240.680.680.650.650.65-5.71%41,584
Aug 6, 20240.670.700.640.690.697.78%39,654
Aug 5, 20240.630.670.630.640.64-4.45%79,689
Aug 2, 20240.650.690.650.670.67-2.76%48,995
Aug 1, 20240.740.740.670.690.69-5.32%23,907
Jul 31, 20240.740.740.720.730.730.97%32,721
Jul 30, 20240.730.740.720.720.72-2.45%37,276
Jul 29, 20240.750.750.730.740.74-0.03%43,229
Jul 26, 20240.800.800.730.740.741.51%6,828
Jul 25, 20240.740.760.730.730.730.40%46,822
Jul 24, 20240.740.780.730.730.73-2.80%30,852
Jul 23, 20240.780.780.740.750.75-6.64%43,352
Jul 22, 20240.760.800.730.800.807.84%18,506
Jul 19, 20240.780.780.740.740.74-0.50%7,643
Jul 18, 20240.750.800.720.740.74-4.46%7,005
Jul 17, 20240.790.800.750.780.78-2.56%42,687
Jul 16, 20240.740.830.720.800.8010.69%86,990
Jul 15, 20240.750.780.690.720.721.80%46,927
Jul 12, 20240.650.710.650.710.717.56%86,536
Jul 11, 20240.670.670.640.660.66-1.48%95,985
Jul 10, 20240.690.690.630.670.672.13%44,643
Jul 9, 20240.660.670.660.660.66-0.61%14,281
Jul 8, 20240.670.670.650.660.660.27%14,717
Jul 5, 20240.650.670.650.660.660.50%24,898
Jul 3, 20240.650.660.640.650.654.78%7,652
Jul 2, 20240.640.670.630.630.63-2.50%21,997