Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xtant Medical Holdings Inc (NY: XTNT )

0.7510 +0.0253 (+3.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.190	1.210	1.180	1.200	46,257	-0.01(-0.83%)
Aug 30, 2023	1.170	1.210	1.170	1.210	81,275	+0.03(+2.54%)
Aug 29, 2023	1.170	1.190	1.160	1.180	160,765	+0.00(+0.00%)
Aug 28, 2023	1.160	1.220	1.160	1.180	124,356	+0.01(+0.85%)
Aug 25, 2023	1.200	1.200	1.130	1.170	72,088	-0.01(-0.85%)
Aug 24, 2023	1.200	1.200	1.150	1.180	34,526	+0.00(+0.00%)
Aug 23, 2023	1.180	1.238	1.100	1.180	587,609	-0.01(-0.84%)
Aug 22, 2023	1.200	1.210	1.170	1.190	86,547	+0.00(+0.00%)
Aug 21, 2023	1.160	1.215	1.160	1.190	122,328	+0.01(+0.85%)
Aug 18, 2023	1.150	1.190	1.140	1.180	33,519	+0.02(+1.72%)
Aug 17, 2023	1.130	1.200	1.130	1.160	130,198	+0.03(+2.65%)
Aug 16, 2023	1.170	1.190	1.110	1.130	90,859	-0.05(-4.24%)
Aug 15, 2023	1.180	1.200	1.160	1.180	163,015	-0.02(-1.67%)
Aug 14, 2023	1.170	1.270	1.170	1.200	223,736	+0.02(+1.69%)
Aug 11, 2023	1.190	1.310	1.170	1.180	245,972	-0.01(-0.84%)
Aug 10, 2023	1.130	1.260	1.100	1.190	155,968	+0.04(+3.48%)
Aug 09, 2023	1.380	1.380	1.100	1.150	509,928	-0.15(-11.54%)
Aug 08, 2023	1.070	1.330	1.070	1.300	456,617	+0.18(+16.07%)
Aug 07, 2023	1.030	1.200	1.030	1.120	284,663	+0.09(+8.74%)
Aug 04, 2023	1.070	1.117	1.030	1.030	113,118	-0.02(-1.90%)
Aug 03, 2023	1.060	1.070	1.020	1.050	42,288	-0.04(-3.67%)
Aug 02, 2023	1.080	1.090	1.000	1.090	171,943	+0.04(+3.81%)
Aug 01, 2023	1.000	1.070	0.9800	1.050	286,011	+0.12(+13.40%)
Jul 31, 2023	0.8900	0.9700	0.8900	0.9259	321,125	+0.08(+8.93%)
Jul 28, 2023	0.9185	0.9185	0.8500	0.8500	168,255	-0.04(-4.49%)
Jul 27, 2023	0.9000	0.9100	0.8800	0.8900	42,154	-0.01(-0.67%)
Jul 26, 2023	0.8799	0.8960	0.8311	0.8960	104,032	+0.04(+4.07%)
Jul 25, 2023	0.8873	0.9000	0.8500	0.8610	11,884	-0.03(-3.26%)
Jul 24, 2023	0.9000	0.9077	0.8670	0.8900	12,030	+0.01(+1.14%)
Jul 21, 2023	0.9070	0.9500	0.8701	0.8800	381,353	-0.02(-2.22%)
Jul 20, 2023	0.9500	0.9500	0.8731	0.9000	33,849	-0.00(-0.33%)
Jul 19, 2023	0.8300	0.9430	0.8300	0.9030	130,050	+0.06(+7.12%)
Jul 18, 2023	0.8200	0.8430	0.8000	0.8430	34,944	+0.02(+2.08%)
Jul 17, 2023	0.8900	0.8900	0.8128	0.8258	66,074	-0.06(-7.19%)
Jul 14, 2023	0.8585	1.000	0.8585	0.8898	790,270	+0.04(+4.19%)
Jul 13, 2023	0.8120	0.8660	0.8120	0.8540	23,518	+0.05(+5.93%)
Jul 12, 2023	0.7999	0.8159	0.7793	0.8062	21,044	-0.00(-0.47%)
Jul 11, 2023	0.8200	0.8270	0.8000	0.8100	20,760	+0.01(+1.25%)
Jul 10, 2023	0.8000	0.8237	0.7896	0.8000	15,116	-0.02(-2.39%)
Jul 07, 2023	0.8608	0.8610	0.8100	0.8196	20,652	-0.02(-2.66%)
Jul 06, 2023	0.8340	0.8500	0.8040	0.8420	12,202	+0.04(+5.24%)
Jul 05, 2023	0.8101	0.8401	0.8000	0.8001	62,842	+0.02(+2.56%)
Jul 03, 2023	0.8982	0.9612	0.7723	0.7801	85,167	-0.15(-16.11%)
Jun 30, 2023	0.9000	0.9300	0.7951	0.9299	128,473	+0.01(+1.35%)
Jun 29, 2023	0.9018	0.9200	0.8900	0.9175	59,308	+0.02(+1.94%)
Jun 28, 2023	0.8500	0.9417	0.8500	0.9000	66,862	+0.04(+4.94%)
Jun 27, 2023	0.8557	0.8800	0.6905	0.8576	63,826	+0.01(+0.89%)
Jun 26, 2023	0.8500	0.8800	0.8400	0.8500	100,686	+0.04(+4.94%)
Jun 23, 2023	0.8000	0.8200	0.8000	0.8100	13,985	+0.00(+0.00%)
Jun 22, 2023	0.8100	0.8399	0.7950	0.8100	15,475	-0.03(-3.57%)
Jun 21, 2023	0.8800	0.8799	0.7928	0.8400	24,238	+0.01(+1.00%)
Jun 20, 2023	0.7100	0.8368	0.6901	0.8317	50,963	+0.12(+17.14%)
Jun 16, 2023	0.6900	0.7100	0.6800	0.7100	11,460	+0.02(+2.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Xtant Medical Holdings Inc (NY: XTNT )

Historical Prices