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 )

0.7179 +0.0050 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 3.170 3.190 3.150 3.190 7,141 +0.09(+2.90%)
Oct 30, 2018 3.230 3.230 3.100 3.100 3,642 -0.15(-4.62%)
Oct 29, 2018 3.320 3.386 3.250 3.250 3,993 -0.10(-2.99%)
Oct 26, 2018 3.270 3.420 3.270 3.350 6,500 +0.08(+2.45%)
Oct 25, 2018 3.260 3.533 3.260 3.270 3,290 -0.01(-0.30%)
Oct 24, 2018 3.160 3.480 3.160 3.280 12,994 +0.06(+1.86%)
Oct 23, 2018 3.100 3.250 3.100 3.220 4,632 +0.09(+2.88%)
Oct 22, 2018 3.210 3.250 3.100 3.130 14,395 -0.12(-3.69%)
Oct 19, 2018 3.160 3.330 3.160 3.250 10,300 +0.08(+2.38%)
Oct 18, 2018 3.370 3.400 3.150 3.175 18,370 -0.34(-9.56%)
Oct 17, 2018 3.380 3.550 3.310 3.510 13,821 +0.11(+3.24%)
Oct 16, 2018 3.450 3.499 3.400 3.400 2,571 -0.05(-1.45%)
Oct 15, 2018 3.240 3.489 3.220 3.450 10,801 +0.23(+7.14%)
Oct 12, 2018 3.330 3.360 3.220 3.220 8,100 -0.08(-2.42%)
Oct 11, 2018 3.100 3.300 3.000 3.300 8,745 +0.22(+7.14%)
Oct 10, 2018 3.290 3.360 3.060 3.080 19,714 -0.27(-8.06%)
Oct 09, 2018 3.200 3.495 3.200 3.350 23,767 +0.15(+4.69%)
Oct 08, 2018 3.450 3.480 3.180 3.200 22,396 -0.28(-8.05%)
Oct 05, 2018 3.470 3.500 3.460 3.480 4,400 +0.06(+1.75%)
Oct 04, 2018 3.600 3.650 3.390 3.420 31,857 -0.25(-6.86%)
Oct 03, 2018 4.050 4.050 3.320 3.672 66,531 -0.33(-8.21%)
Oct 02, 2018 3.990 4.050 3.870 4.000 17,816 +0.03(+0.76%)
Oct 01, 2018 3.850 4.110 3.850 3.970 20,207 +0.12(+3.12%)
Sep 28, 2018 3.960 3.985 3.850 3.850 35,000 -0.13(-3.27%)
Sep 27, 2018 4.000 4.086 3.950 3.980 7,672 -0.02(-0.50%)
Sep 26, 2018 4.015 4.040 3.970 4.000 16,781 -0.02(-0.50%)
Sep 25, 2018 4.070 4.170 4.000 4.020 16,524 +0.02(+0.51%)
Sep 24, 2018 4.268 4.290 3.800 4.000 30,910 -0.33(-7.63%)
Sep 21, 2018 4.520 4.520 3.960 4.330 51,500 -0.22(-4.84%)
Sep 20, 2018 4.590 4.590 4.250 4.550 51,581 +0.04(+0.89%)
Sep 19, 2018 3.830 4.627 3.768 4.510 140,287 +0.53(+13.32%)
Sep 18, 2018 4.170 4.170 3.900 3.980 53,631 -0.28(-6.57%)
Sep 17, 2018 4.690 4.790 4.071 4.260 55,851 -0.40(-8.58%)
Sep 14, 2018 4.830 4.880 4.390 4.660 71,500 +0.08(+1.75%)
Sep 13, 2018 4.130 4.650 4.023 4.580 111,845 +0.58(+14.50%)
Sep 12, 2018 4.210 4.239 3.827 4.000 39,265 -0.20(-4.76%)
Sep 11, 2018 4.040 4.200 4.020 4.200 5,666 +0.19(+4.61%)
Sep 10, 2018 4.130 4.227 4.000 4.015 8,549 -0.12(-3.02%)
Sep 07, 2018 4.070 4.245 4.060 4.140 7,700 +0.09(+2.22%)
Sep 06, 2018 4.254 4.350 3.978 4.050 26,649 -0.28(-6.47%)
Sep 05, 2018 4.590 4.590 4.200 4.330 27,664 -0.29(-6.28%)
Sep 04, 2018 4.670 4.720 4.610 4.620 5,667 -0.09(-1.91%)
Aug 31, 2018 4.710 4.710 4.710 0 -0.11(-2.28%)
Aug 30, 2018 4.870 4.881 4.745 4.820 9,576 +0.01(+0.21%)
Aug 29, 2018 4.880 4.880 4.650 4.810 15,169 -0.03(-0.62%)
Aug 28, 2018 4.920 5.040 4.750 4.840 14,751 -0.08(-1.54%)
Aug 27, 2018 5.020 5.050 4.870 4.915 15,342 -0.08(-1.69%)
Aug 24, 2018 5.020 5.300 4.800 5.000 44,800 -0.15(-2.91%)
Aug 23, 2018 5.250 5.400 5.010 5.150 24,647 +0.00(+0.00%)
Aug 22, 2018 5.877 5.877 5.150 5.150 41,795 -0.60(-10.43%)
Aug 21, 2018 5.870 5.900 5.750 5.750 7,966 +0.00(+0.00%)
Aug 20, 2018 5.910 5.989 5.750 5.750 7,710 -0.25(-4.17%)
Aug 17, 2018 6.040 6.040 5.950 6.000 5,300 -0.04(-0.66%)
Aug 16, 2018 6.050 6.050 6.000 6.040 957 -0.11(-1.79%)
Aug 15, 2018 6.190 6.200 6.090 6.150 3,248 -0.05(-0.81%)
Aug 14, 2018 6.100 6.200 5.920 6.200 9,022 +0.16(+2.65%)
Aug 13, 2018 6.100 6.120 5.920 6.040 8,097 -0.01(-0.17%)
Aug 10, 2018 5.750 6.080 5.590 6.050 12,300 +0.11(+1.85%)
Aug 09, 2018 5.833 5.970 5.786 5.940 5,494 +0.04(+0.68%)
Aug 08, 2018 5.865 5.948 5.745 5.900 2,822 +0.04(+0.68%)
Aug 07, 2018 5.910 5.990 5.860 5.860 6,924 +0.02(+0.39%)
Aug 06, 2018 5.928 5.928 5.713 5.837 3,142 +0.04(+0.64%)
Aug 03, 2018 5.770 5.950 5.760 5.800 4,200 -0.02(-0.34%)
Aug 02, 2018 5.850 5.970 5.790 5.820 3,675 +0.00(+0.00%)
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.