Xtant Medical Holdings, Inc. (XTNT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.8900 | 0.9420 | 0.8520 | 0.8610 | 0.8610 | 27,619 |
| 30 Apr 2024 | 0.9300 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 36,100 |
| 29 Apr 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 53,500 |
| 26 Apr 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9500 | 0.9500 | 61,100 |
| 25 Apr 2024 | 0.8900 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 18,400 |
| 24 Apr 2024 | 0.9000 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 35,100 |
| 23 Apr 2024 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 86,100 |
| 22 Apr 2024 | 0.8600 | 0.9100 | 0.8000 | 0.8400 | 0.8400 | 178,500 |
| 19 Apr 2024 | 0.8300 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 123,200 |
| 18 Apr 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 74,100 |
| 17 Apr 2024 | 0.7900 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 183,900 |
| 16 Apr 2024 | 0.8500 | 0.9000 | 0.7600 | 0.7900 | 0.7900 | 276,900 |
| 15 Apr 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 64,600 |
| 12 Apr 2024 | 0.9000 | 0.9500 | 0.8400 | 0.8400 | 0.8400 | 88,400 |
| 11 Apr 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 108,400 |
| 10 Apr 2024 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 121,200 |
| 09 Apr 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 182,300 |
| 08 Apr 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 72,400 |
| 05 Apr 2024 | 0.9700 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 197,800 |
| 04 Apr 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 62,700 |
| 03 Apr 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 706,200 |
| 02 Apr 2024 | 1.0200 | 1.1400 | 0.9400 | 0.9900 | 0.9900 | 525,700 |
| 01 Apr 2024 | 1.1800 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 949,700 |
| 28 Mar 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1700 | 1.1700 | 602,500 |
| 27 Mar 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 349,800 |
| 26 Mar 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 242,100 |
| 25 Mar 2024 | 1.0200 | 1.0600 | 0.9300 | 1.0400 | 1.0400 | 633,100 |
| 22 Mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 96,800 |
| 21 Mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 83,800 |
| 20 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 99,600 |
| 19 Mar 2024 | 1.1100 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 214,700 |
| 18 Mar 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 105,400 |
| 15 Mar 2024 | 1.1400 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 364,200 |
| 14 Mar 2024 | 1.1600 | 1.2000 | 1.0900 | 1.1400 | 1.1400 | 137,700 |
| 13 Mar 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 48,300 |
| 12 Mar 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 24,700 |
| 11 Mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 81,100 |
| 08 Mar 2024 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 144,400 |
| 07 Mar 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 87,700 |
| 06 Mar 2024 | 1.1300 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 180,700 |
| 05 Mar 2024 | 1.1900 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 97,500 |
| 04 Mar 2024 | 1.1700 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 69,900 |
| 01 Mar 2024 | 1.0900 | 1.2100 | 1.0900 | 1.1700 | 1.1700 | 49,600 |
| 29 Feb 2024 | 1.2700 | 1.3000 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
| 28 Feb 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 102,500 |
| 27 Feb 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 98,000 |
| 26 Feb 2024 | 1.0300 | 1.1700 | 0.9900 | 1.1100 | 1.1100 | 183,400 |
| 23 Feb 2024 | 0.9500 | 1.0400 | 0.9300 | 1.0400 | 1.0400 | 159,600 |
| 22 Feb 2024 | 0.9700 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 128,900 |
| 21 Feb 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 89,700 |
| 20 Feb 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 37,300 |
| 16 Feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| 15 Feb 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 35,900 |
| 14 Feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 45,600 |
| 13 Feb 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 19,700 |
| 12 Feb 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 28,400 |
| 09 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 64,100 |
| 08 Feb 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 23,100 |
| 07 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 68,100 |
| 06 Feb 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 118,000 |
| 05 Feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 23,000 |
| 02 Feb 2024 | 1.0900 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 45,800 |
| 01 Feb 2024 | 0.9100 | 1.1000 | 0.9100 | 1.0600 | 1.0600 | 270,400 |
| 31 Jan 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 75,200 |
| 30 Jan 2024 | 1.0300 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 127,200 |
| 29 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,400 |
| 26 Jan 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 44,300 |
| 25 Jan 2024 | 1.0500 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 24,600 |
| 24 Jan 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 18,700 |
| 23 Jan 2024 | 0.9900 | 1.1400 | 0.9800 | 1.0600 | 1.0600 | 237,600 |
| 22 Jan 2024 | 1.0600 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 39,500 |
| 19 Jan 2024 | 1.0700 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 39,000 |
| 18 Jan 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 33,500 |
| 17 Jan 2024 | 1.0700 | 1.1100 | 0.9100 | 1.0900 | 1.0900 | 97,300 |
| 16 Jan 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 78,500 |
| 12 Jan 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 46,700 |
| 11 Jan 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 119,800 |
| 10 Jan 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,800 |
| 09 Jan 2024 | 1.1900 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 95,800 |
| 08 Jan 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 40,500 |
| 05 Jan 2024 | 1.2800 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 174,900 |
| 04 Jan 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 524,900 |
| 03 Jan 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 46,500 |
| 02 Jan 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 98,900 |
| 29 Dec 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 121,500 |
| 28 Dec 2023 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 35,800 |
| 27 Dec 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 98,900 |
| 26 Dec 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 25,400 |
| 22 Dec 2023 | 1.1200 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 50,900 |
| 21 Dec 2023 | 1.1300 | 1.1700 | 1.0500 | 1.1400 | 1.1400 | 52,200 |
| 20 Dec 2023 | 1.1400 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 67,500 |
| 19 Dec 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 87,300 |
| 18 Dec 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 34,500 |
| 15 Dec 2023 | 1.1600 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 116,800 |
| 14 Dec 2023 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 86,800 |
| 13 Dec 2023 | 1.1900 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 57,100 |
| 12 Dec 2023 | 1.2200 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 54,100 |
| 11 Dec 2023 | 1.3000 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 160,300 |
| 08 Dec 2023 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 40,900 |
| 07 Dec 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 37,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.