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 )

0.7500 -0.0011 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2019 2.250 2.250 2.221 2.240 2,200 -0.03(-1.32%)
Oct 31, 2019 2.100 2.270 2.100 2.270 6,240 +0.19(+9.13%)
Oct 30, 2019 2.100 2.190 2.080 2.080 3,707 -0.02(-0.95%)
Oct 29, 2019 2.257 2.257 2.100 2.100 1,795 -0.10(-4.55%)
Oct 28, 2019 2.160 2.250 2.160 2.200 2,563 +0.04(+1.85%)
Oct 25, 2019 2.120 2.294 2.120 2.160 9,900 -0.09(-4.00%)
Oct 24, 2019 2.250 2.350 2.245 2.250 5,898 +0.13(+6.13%)
Oct 23, 2019 2.124 2.240 2.120 2.120 2,869 +0.00(+0.15%)
Oct 22, 2019 2.464 2.464 2.110 2.117 7,411 -0.33(-13.59%)
Oct 21, 2019 2.430 2.450 2.360 2.450 3,187 +0.03(+1.24%)
Oct 18, 2019 2.501 2.549 2.360 2.420 26,900 -0.02(-0.74%)
Oct 17, 2019 2.510 2.555 2.438 2.438 3,934 -0.09(-3.38%)
Oct 16, 2019 2.700 2.700 2.523 2.523 1,266 -0.12(-4.41%)
Oct 15, 2019 2.560 2.640 2.500 2.640 3,601 -0.06(-2.22%)
Oct 14, 2019 2.700 2.700 2.700 2.700 119 +0.00(+0.00%)
Oct 11, 2019 2.650 2.700 2.650 2.700 300 +0.08(+3.22%)
Oct 10, 2019 2.660 2.730 2.616 2.616 1,939 +0.08(+3.19%)
Oct 09, 2019 2.740 2.740 2.535 2.535 398 -0.07(-2.50%)
Oct 08, 2019 2.890 2.890 2.410 2.600 10,480 -0.20(-7.14%)
Oct 07, 2019 2.850 2.850 2.750 2.800 2,668 +0.00(+0.02%)
Oct 04, 2019 2.850 2.900 2.799 2.799 3,900 -0.01(-0.38%)
Oct 03, 2019 2.775 2.940 2.775 2.810 6,524 +0.05(+1.81%)
Oct 02, 2019 3.070 3.070 2.760 2.760 1,180 -0.13(-4.50%)
Oct 01, 2019 2.990 3.000 2.890 2.890 1,850 +0.05(+1.76%)
Sep 30, 2019 2.650 2.850 2.650 2.840 3,621 +0.02(+0.71%)
Sep 27, 2019 2.970 2.984 2.810 2.820 7,400 -0.06(-2.08%)
Sep 26, 2019 2.570 2.900 2.550 2.880 15,054 +0.18(+6.67%)
Sep 25, 2019 2.550 2.700 2.550 2.700 7,609 +0.14(+5.47%)
Sep 24, 2019 2.640 2.700 2.560 2.560 3,393 -0.14(-5.19%)
Sep 23, 2019 2.800 2.800 2.700 2.700 1,760 -0.10(-3.57%)
Sep 20, 2019 2.380 2.800 2.310 2.800 8,300 +0.39(+16.18%)
Sep 19, 2019 2.420 2.530 2.366 2.410 3,992 -0.01(-0.41%)
Sep 18, 2019 2.590 2.600 2.400 2.420 4,798 -0.09(-3.59%)
Sep 17, 2019 2.360 2.570 2.360 2.510 5,057 +0.07(+2.87%)
Sep 16, 2019 2.500 2.550 2.360 2.440 8,811 -0.07(-2.79%)
Sep 13, 2019 2.550 2.635 2.500 2.510 2,500 +0.09(+3.72%)
Sep 12, 2019 2.600 2.700 2.400 2.420 7,285 -0.28(-10.37%)
Sep 11, 2019 2.760 2.760 2.663 2.700 2,000 -0.04(-1.46%)
Sep 10, 2019 2.740 2.740 338 +0.00(+0.00%)
Sep 09, 2019 2.740 2.740 2.740 2.740 362 +0.14(+5.38%)
Sep 06, 2019 2.870 2.870 2.589 2.600 7,100 -0.01(-0.54%)
Sep 05, 2019 2.603 2.640 2.570 2.614 2,924 +0.03(+1.33%)
Sep 04, 2019 2.459 2.580 2.459 2.580 1,217 -0.02(-0.77%)
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.