Xtant Medical Holdings Inc (XTNT) Historical Stock Data

0.85 ↓0.01 (-1.61%)

As of May 3, 2024, 11:19am EST.

Historical Data

In the past 30 trading days, XTNT is down -1.02% a day on average. There have been 12 days where Xtant Medical Holdings Inc closed green and 18 days where XTNT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.85	0.85	↑$0.00 (0.00%)	0.83	0.90	275.02K
2024-05-02	0.87	0.86	↓$0.00 (-0.52%)	0.84	0.91	67.13K
2024-05-01	0.89	0.86	↓$0.03 (-3.26%)	0.85	0.94	27.62K
2024-04-30	0.93	0.89	↓$0.04 (-4.22%)	0.89	0.95	36.08K
2024-04-29	0.97	0.93	↓$0.04 (-4.14%)	0.91	0.97	51K
2024-04-26	0.89	0.95	↑$0.06 (6.42%)	0.89	0.97	61.12K
2024-04-25	0.89	0.90	↑$0.02 (1.74%)	0.88	0.94	18.35K
2024-04-24	0.90	0.89	↓$0.01 (-1.60%)	0.89	0.94	33.90K
2024-04-23	0.85	0.91	↑$0.06 (6.94%)	0.83	0.91	86.06K
2024-04-22	0.86	0.84	↓$0.02 (-2.21%)	0.80	0.91	178.51K
2024-04-19	0.83	0.83	↑$0.00 (0.00%)	0.80	0.90	123.19K
2024-04-18	0.82	0.84	↑$0.02 (2.47%)	0.79	0.88	74.08K
2024-04-17	0.79	0.78	↓$0.00 (-0.62%)	0.77	0.84	183.93K
2024-04-16	0.85	0.79	↓$0.06 (-7.14%)	0.76	0.90	276.58K
2024-04-15	0.86	0.86	↑$0.00 (0.53%)	0.83	0.90	64.64K
2024-04-12	0.90	0.84	↓$0.06 (-6.75%)	0.84	0.95	88.33K
2024-04-11	0.88	0.88	↑$0.00 (0.00%)	0.86	0.91	108.38K
2024-04-10	0.92	0.88	↓$0.04 (-3.91%)	0.88	0.93	121.17K
2024-04-09	0.99	0.93	↓$0.06 (-5.93%)	0.92	0.99	182.46K
2024-04-08	0.98	0.95	↓$0.03 (-2.94%)	0.94	1.01	72.39K
2024-04-05	0.97	0.95	↓$0.02 (-2.08%)	0.91	1.00	197.64K
2024-04-04	1.01	1.00	↓$0.01 (-1.36%)	0.97	1.03	62.56K
2024-04-03	1.00	0.98	↓$0.02 (-1.70%)	0.95	1.02	706.18K
2024-04-02	1.02	0.99	↓$0.03 (-2.97%)	0.94	1.14	525.67K
2024-04-01	1.18	1.03	↓$0.15 (-12.71%)	1.01	1.18	0.95M
2024-03-28	1.13	1.17	↑$0.04 (3.54%)	1.12	1.24	602.48K
2024-03-27	1.05	1.11	↑$0.06 (5.71%)	1.05	1.14	349.76K
2024-03-26	1.00	1.06	↑$0.06 (6.00%)	1.00	1.13	242.13K
2024-03-25	1.02	1.04	↑$0.02 (1.96%)	0.93	1.06	633.05K
2024-03-22	1.05	1.03	↓$0.02 (-1.90%)	1.00	1.07	96.76K