Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtant Medical Holdings Inc (NY: XTNT )

0.7676 -0.0124 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.370 1.390 1.250 1.340 9,900 -0.05(-3.58%)
Jan 30, 2020 1.345 1.410 1.345 1.390 1,206 -0.02(-1.43%)
Jan 29, 2020 1.400 1.430 1.351 1.410 12,583 -0.07(-4.99%)
Jan 28, 2020 1.530 1.530 1.466 1.484 1,615 -0.02(-1.06%)
Jan 27, 2020 1.505 1.505 1.453 1.500 3,331 +0.00(+0.00%)
Jan 24, 2020 1.440 1.500 1.440 1.500 4,800 -0.03(-1.96%)
Jan 23, 2020 1.500 1.530 1.470 1.530 1,508 -0.05(-3.16%)
Jan 22, 2020 1.600 1.630 1.535 1.580 3,365 +0.09(+6.36%)
Jan 21, 2020 1.574 1.586 1.444 1.486 10,838 -0.01(-0.97%)
Jan 17, 2020 1.580 1.580 1.450 1.500 9,900 -0.08(-5.06%)
Jan 16, 2020 1.600 1.620 1.580 1.580 8,984 -0.06(-3.59%)
Jan 15, 2020 1.639 1.639 1.639 1.639 271 +0.00(+0.00%)
Jan 14, 2020 1.620 1.700 1.620 1.639 1,119 +0.02(+1.16%)
Jan 13, 2020 1.650 1.650 1.580 1.620 5,452 +0.02(+1.25%)
Jan 10, 2020 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Jan 09, 2020 1.583 1.600 1.583 1.600 4,519 +0.02(+1.14%)
Jan 08, 2020 1.570 1.591 1.570 1.582 771 -0.00(-0.21%)
Jan 07, 2020 1.591 1.591 1.585 1.585 547 +0.04(+2.28%)
Jan 06, 2020 1.500 1.550 1.430 1.550 8,587 +0.02(+1.31%)
Jan 03, 2020 1.491 1.530 1.491 1.530 600 -0.05(-3.16%)
Jan 02, 2020 1.550 1.580 1.500 1.580 5,230 -0.02(-1.25%)
Dec 31, 2019 1.601 1.615 1.550 1.600 10,900 -0.00(-0.17%)
Dec 30, 2019 1.650 1.652 1.600 1.603 8,440 -0.07(-4.26%)
Dec 27, 2019 1.680 1.680 1.662 1.674 2,000 -0.03(-1.53%)
Dec 26, 2019 1.650 1.700 1.550 1.700 8,270 +0.15(+9.68%)
Dec 24, 2019 1.510 1.550 1.490 1.550 12,000 +0.00(+0.00%)
Dec 23, 2019 1.562 1.572 1.420 1.550 7,445 -0.04(-2.82%)
Dec 20, 2019 1.580 1.601 1.580 1.595 3,000 +0.02(+1.49%)
Dec 19, 2019 1.630 1.665 1.500 1.571 13,636 -0.06(-3.59%)
Dec 18, 2019 1.730 1.740 1.610 1.630 1,662 -0.03(-1.54%)
Dec 17, 2019 1.740 1.770 1.655 1.655 6,696 -0.04(-2.62%)
Dec 16, 2019 1.700 1.700 1.700 1.700 40 +0.00(+0.00%)
Dec 13, 2019 1.670 1.780 1.670 1.700 1,700 -0.08(-4.62%)
Dec 12, 2019 1.600 1.927 1.590 1.782 9,561 +0.08(+4.84%)
Dec 11, 2019 1.630 1.730 1.530 1.700 7,878 +0.02(+1.19%)
Dec 10, 2019 1.656 2.233 1.656 1.680 64,995 +0.01(+0.60%)
Dec 09, 2019 1.570 1.670 1.570 1.670 864 -0.01(-0.53%)
Dec 06, 2019 1.696 1.696 1.660 1.679 1,000 +0.02(+1.44%)
Dec 05, 2019 1.680 1.690 1.655 1.655 8,099 +0.01(+0.30%)
Dec 04, 2019 1.660 1.717 1.650 1.650 975 -0.06(-3.57%)
Dec 03, 2019 1.711 1.711 1.711 1.711 308 +0.07(+4.33%)
Dec 02, 2019 1.640 1.640 1.640 1.640 467 -0.09(-5.20%)
Nov 29, 2019 1.730 1.730 1.730 1.730 200 +0.04(+2.37%)
Nov 27, 2019 1.650 1.697 1.650 1.690 1,300 -0.00(-0.25%)
Nov 26, 2019 1.674 1.700 1.674 1.694 907 -0.02(-0.92%)
Nov 25, 2019 1.918 1.918 1.670 1.710 10,429 -0.11(-6.04%)
Nov 22, 2019 1.946 1.946 1.800 1.820 1,400 -0.06(-3.19%)
Nov 21, 2019 2.000 2.000 1.880 1.880 344 -0.03(-1.47%)
Nov 20, 2019 1.880 1.950 1.830 1.908 2,961 +0.07(+3.70%)
Nov 19, 2019 1.940 1.954 1.810 1.840 2,551 -0.16(-8.08%)
Nov 18, 2019 2.200 2.450 2.000 2.002 26,190 +0.14(+7.62%)
Nov 15, 2019 1.860 1.860 1.860 1.860 400 +0.06(+3.33%)
Nov 14, 2019 1.700 1.993 1.700 1.800 12,820 +0.10(+5.88%)
Nov 13, 2019 2.250 2.250 1.700 1.700 5,164 -0.39(-18.66%)
Nov 12, 2019 2.090 2.090 2.090 2.090 418 -0.10(-4.56%)
Nov 11, 2019 2.200 2.200 2.120 2.190 1,236 +0.07(+3.30%)
Nov 08, 2019 2.220 2.220 2.110 2.120 6,500 -0.04(-1.85%)
Nov 07, 2019 2.340 2.340 2.160 2.160 1,507 -0.07(-3.14%)
Nov 06, 2019 2.450 2.450 2.230 2.230 1,819 -0.07(-2.90%)
Nov 05, 2019 2.350 2.420 2.287 2.297 3,429 +0.03(+1.17%)
Nov 04, 2019 2.278 2.278 2.270 2.270 437 +0.03(+1.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.