Quantcast

Xtant Medical Holdings, Inc. Common Stock Historical Stock Prices

XTNT 
$3.4
*  
0.05
1.45%
Get XTNT Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading XTNT now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
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 16-JUL-2018 TO 16-OCT-2018

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.
16:00 3.45 3.499 3.40 3.40 2,392
10/16/2018 3.45 3.499 3.4 3.4 2,571
10/15/2018 3.24 3.4888 3.22 3.45 10,801
10/12/2018 3.325 3.36 3.22 3.22 8,141
10/11/2018 3.1 3.3 3 3.3 8,745
10/10/2018 3.29 3.36 3.06 3.08 19,714
10/09/2018 3.2 3.4948 3.2 3.35 23,767
10/08/2018 3.45 3.48 3.18 3.2 22,396
10/05/2018 3.47 3.5 3.46 3.48 4,432
10/04/2018 3.6 3.65 3.39 3.42 31,857
10/03/2018 4.05 4.05 3.32 3.6717 66,531
10/02/2018 3.99 4.05 3.87 4 17,816
10/01/2018 3.85 4.11 3.85 3.97 20,207
09/28/2018 3.96 3.985 3.85 3.85 35,010
09/27/2018 4 4.0857 3.9501 3.98 7,672
09/26/2018 4.0152 4.04 3.9702 4 16,781
09/25/2018 4.0701 4.17 4 4.02 16,524
09/24/2018 4.2683 4.29 3.8 3.9996 30,910
09/21/2018 4.52 4.52 3.96 4.33 51,595
09/20/2018 4.59 4.59 4.25 4.55 51,580
09/19/2018 3.83 4.6267 3.7676 4.51 140,287
09/18/2018 4.17 4.17 3.9 3.98 53,631
09/17/2018 4.69 4.79 4.0713 4.26 55,851
09/14/2018 4.83 4.88 4.3886 4.66 71,562
09/13/2018 4.13 4.65 4.0233 4.58 111,845
09/12/2018 4.21 4.2386 3.8271 4 39,265
09/11/2018 4.04 4.2 4.02 4.2 5,666
09/10/2018 4.13 4.2272 4 4.015 8,549
09/07/2018 4.07 4.2451 4.06 4.14 7,738
09/06/2018 4.2539 4.35 3.9782 4.05 26,649
09/05/2018 4.59 4.59 4.2 4.33 27,164
09/04/2018 4.67 4.72 4.61 4.62 5,667
08/31/2018 4.82 4.82 4.66 4.71 8,068
08/30/2018 4.87 4.8807 4.7445 4.82 9,576
08/29/2018 4.88 4.88 4.65 4.81 15,169
08/28/2018 4.92 5.04 4.7501 4.84 14,751
08/27/2018 5.02 5.05 4.87 4.9155 15,342
08/24/2018 5.02 5.3 4.8 5 44,845
08/23/2018 5.25 5.4 5.01 5.15 24,646
08/22/2018 5.8773 5.8773 5.15 5.15 41,795
08/21/2018 5.871 5.9 5.75 5.75 7,966
08/20/2018 5.91 5.9889 5.75 5.75 7,710
08/17/2018 6.04 6.04 5.9496 6.002 5,374
08/16/2018 6.0501 6.0501 5.9999 6.04 957
08/15/2018 6.19 6.2 6.0901 6.15 3,248
08/14/2018 6.1 6.2 5.92 6.2 9,022
08/13/2018 6.1 6.12 5.92 6.04 8,097
08/10/2018 5.75 6.08 5.59 6.05 12,339
08/09/2018 5.8327 5.97 5.7863 5.94 5,494
08/08/2018 5.8653 5.948 5.7448 5.9 2,822
08/07/2018 5.91 5.99 5.86 5.86 6,923
08/06/2018 5.9279 5.9279 5.7135 5.8371 3,141
08/03/2018 5.77 5.95 5.761 5.8 4,250
08/02/2018 5.85 5.97 5.79 5.82 3,675
08/01/2018 5.782 5.9 5.75 5.82 4,905
07/31/2018 5.83 5.9401 5.7386 5.75 5,228
07/30/2018 5.88 5.9 5.7 5.7 2,991
07/27/2018 6.05 6.158 5.83 5.97 5,961
07/26/2018 6.02 6.13 5.89 5.99 4,583
07/25/2018 6.0602 6.18 6.011 6.0453 2,477
07/24/2018 5.9604 6.069 5.9604 6.05 2,293
07/23/2018 6.0479 6.1 6.0224 6.09 2,404
07/20/2018 5.98 6.17 5.64 6.13 18,949
07/19/2018 6.03 6.2 5.9377 6.05 5,528
07/18/2018 6.11 6.18 6.03 6.1 8,407
07/17/2018 6.01 6.08 5.92 6.08 6,995
07/16/2018 5.96 6.1 5.96 6.05 4,823
*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