Quantcast

Xtant Medical Holdings, Inc. Common Stock Historical Stock Prices

XTNT 
$2.24
*  
0.03
1.36%
Get XTNT Alerts
*Delayed - data as of Jan. 23, 2019 10:32 ET  -  Find a broker to begin trading XTNT now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    XTNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:32 2.24 2.24 2.18 2.24 1,101
01/22/2019 2.22 2.2856 2.21 2.21 3,435
01/18/2019 2.22 2.28 2.21 2.24 2,870
01/17/2019 2.22 2.35 2.21 2.21 16,900
01/16/2019 2.19 2.27 2.19 2.26 4,233
01/15/2019 2.21 2.2699 2.16 2.16 4,869
01/14/2019 2.21 2.25 2.2021 2.24 8,318
01/11/2019 2.28 2.28 2.18 2.2 9,013
01/10/2019 2.26 2.26 2.18 2.23 2,597
01/09/2019 2.35 2.39 2.25 2.25 7,182
01/08/2019 2.25 2.2856 2.24 2.24 3,948
01/07/2019 2.21 2.26 2.21 2.25 7,584
01/04/2019 2.35 2.35 2 2.2 9,351
01/03/2019 2.19 2.23 2 2.09 19,882
01/02/2019 2 2.25 1.9501 2.25 22,302
12/31/2018 2.26 2.5 1.61 1.61 46,907
12/28/2018 2.27 2.33 2.2413 2.27 21,525
12/27/2018 2.48 2.51 2.27 2.27 14,740
12/26/2018 3.22 3.22 2.48 2.48 23,231
12/24/2018 3.32 3.32 3.2 3.205 2,312
12/21/2018 3.35 3.45 3.1 3.45 42,628
12/20/2018 3.2329 3.45 3.2329 3.45 17,391
12/19/2018 3.25 3.35 3.21 3.35 15,897
12/18/2018 3.45 3.45 3.16 3.36 15,929
12/17/2018 3.384 3.45 3.2 3.45 8,289
12/14/2018 3.21 3.35 3.2 3.33 8,153
12/13/2018 3.34 3.42 3.2 3.2 9,246
12/12/2018 3.5 3.5 3.3 3.31 2,770
12/11/2018 3.4054 3.45 3.33 3.37 4,990
12/10/2018 3.4976 3.4976 3.3768 3.4285 1,749
12/07/2018 3.53 3.53 3.34 3.35 4,594
12/06/2018 3.5 3.5101 3.4 3.4 3,740
12/04/2018 3.3968 3.5 3.3968 3.49 1,919
12/03/2018 3.3182 3.42 3.3182 3.42 6,664
11/30/2018 3.39 3.55 3.28 3.28 7,588
11/29/2018 3.3 3.31 3.27 3.27 5,122
11/28/2018 3.23 3.4943 3.16 3.24 8,954
11/27/2018 3.1545 3.21 3.1545 3.21 3,204
11/26/2018 3.11 3.2 3.1 3.19 7,020
11/23/2018 3.1 3.18 3.1 3.18 906
11/21/2018 3.184 3.2 3.14 3.14 1,652
11/20/2018 3.1601 3.19 3.06 3.16 3,788
11/19/2018 3.05 3.1997 3.05 3.1899 3,399
11/16/2018 3.1 3.15 2.97 3.15 3,363
11/15/2018 2.9 3.12 2.81 3 20,021
11/14/2018 3.09 3.22 3.09 3.17 9,278
11/13/2018 3.25 3.25 3.0201 3.07 6,357
11/12/2018 3.18 3.18 3 3.11 11,355
11/09/2018 3.2499 3.25 3.1457 3.2099 2,478
11/08/2018 3.2 3.25 3.12 3.19 6,335
11/07/2018 3.24 3.25 3.16 3.16 3,806
11/06/2018 3.14 3.25 3.14 3.25 739
11/05/2018 3.31 3.31 3.12 3.12 4,164
11/02/2018 3.23 3.26 3.2 3.2 2,607
11/01/2018 3.2054 3.21 3.2031 3.21 3,744
10/31/2018 3.17 3.19 3.15 3.19 7,141
10/30/2018 3.23 3.23 3.1 3.1 3,642
10/29/2018 3.32 3.3864 3.25 3.25 3,993
10/26/2018 3.27 3.4199 3.27 3.35 6,591
10/25/2018 3.26 3.5333 3.26 3.27 3,290
10/24/2018 3.16 3.48 3.16 3.28 12,994
10/23/2018 3.1 3.25 3.1 3.22 4,632
10/22/2018 3.21 3.25 3.1 3.13 14,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio