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 )

0.7159 +0.0059 (+0.83%)
Streaming Delayed Price Updated: 2:25 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 (%)
Dec 30, 2022 0.6300 0.6600 0.6170 0.6600 12,482 +0.00(+0.00%)
Dec 29, 2022 0.6100 0.6600 0.5811 0.6600 41,958 +0.03(+4.76%)
Dec 28, 2022 0.6300 0.6500 0.6200 0.6300 24,626 -0.03(-4.11%)
Dec 27, 2022 0.6550 0.6570 0.6263 0.6570 2,065 +0.00(+0.11%)
Dec 23, 2022 0.6500 0.6563 0.6430 0.6563 10,018 -0.02(-2.91%)
Dec 22, 2022 0.6500 0.6795 0.6351 0.6760 39,700 +0.02(+2.84%)
Dec 21, 2022 0.6639 0.6870 0.6570 0.6573 26,058 -0.04(-5.26%)
Dec 20, 2022 0.6550 0.6938 0.6409 0.6938 83,535 +0.01(+1.30%)
Dec 19, 2022 0.6648 0.6850 0.6335 0.6849 50,097 +0.02(+3.23%)
Dec 16, 2022 0.6627 0.6850 0.6232 0.6635 202,398 -0.02(-2.88%)
Dec 15, 2022 0.6400 0.6898 0.5790 0.6832 126,885 +0.04(+6.95%)
Dec 14, 2022 0.6195 0.6388 0.5355 0.6388 43,524 +0.04(+7.27%)
Dec 13, 2022 0.5300 0.6195 0.4800 0.5955 97,831 +0.10(+19.10%)
Dec 12, 2022 0.5705 0.6004 0.5000 0.5000 46,375 -0.04(-7.49%)
Dec 09, 2022 0.6039 0.6105 0.5405 0.5405 51,650 -0.05(-7.76%)
Dec 08, 2022 0.6200 0.6225 0.5800 0.5860 32,292 -0.03(-4.87%)
Dec 07, 2022 0.5880 0.6349 0.5401 0.6160 53,541 +0.06(+10.00%)
Dec 06, 2022 0.5800 0.6200 0.5600 0.5600 47,323 -0.02(-2.63%)
Dec 05, 2022 0.6000 0.6141 0.5685 0.5751 36,631 -0.02(-3.91%)
Dec 02, 2022 0.5700 0.6100 0.5700 0.5985 16,046 +0.01(+2.10%)
Dec 01, 2022 0.6140 0.6141 0.5862 0.5862 2,426 -0.03(-4.54%)
Nov 30, 2022 0.6100 0.6300 0.5800 0.6141 92,591 -0.03(-4.05%)
Nov 29, 2022 0.6360 0.6450 0.6150 0.6400 12,942 +0.04(+6.67%)
Nov 28, 2022 0.6244 0.6799 0.6000 0.6000 72,039 -0.08(-12.33%)
Nov 25, 2022 0.6270 0.6869 0.6270 0.6844 29,372 +0.02(+3.73%)
Nov 23, 2022 0.6399 0.6598 0.6100 0.6598 45,582 +0.04(+6.42%)
Nov 22, 2022 0.6300 0.6500 0.6200 0.6200 13,235 -0.02(-3.14%)
Nov 21, 2022 0.6400 0.6950 0.6100 0.6401 60,407 -0.03(-4.48%)
Nov 18, 2022 0.6460 0.6800 0.6200 0.6701 12,867 +0.05(+8.08%)
Nov 17, 2022 0.6510 0.6585 0.6200 0.6200 2,443 -0.01(-1.59%)
Nov 16, 2022 0.6600 0.6600 0.6200 0.6300 20,058 +0.00(+0.00%)
Nov 15, 2022 0.6570 0.6600 0.6227 0.6300 11,740 -0.01(-1.64%)
Nov 14, 2022 0.6084 0.6560 0.6084 0.6405 14,020 +0.00(+0.33%)
Nov 11, 2022 0.6299 0.6448 0.6299 0.6384 6,529 -0.02(-3.26%)
Nov 10, 2022 0.6000 0.6599 0.6000 0.6599 24,148 +0.02(+3.11%)
Nov 09, 2022 0.6899 0.6899 0.6400 0.6400 3,509 -0.03(-4.48%)
Nov 08, 2022 0.7200 0.7200 0.6700 0.6700 23,423 +0.02(+2.29%)
Nov 07, 2022 0.6100 0.6700 0.6100 0.6550 13,559 -0.00(-0.49%)
Nov 04, 2022 0.6751 0.6751 0.6500 0.6582 4,163 +0.01(+2.05%)
Nov 03, 2022 0.6660 0.6689 0.6405 0.6450 18,856 -0.03(-4.43%)
Nov 02, 2022 0.6800 0.6800 0.6399 0.6749 7,915 +0.02(+3.83%)
Nov 01, 2022 0.6460 0.6760 0.6300 0.6500 17,044 +0.02(+3.17%)
Oct 31, 2022 0.6300 0.6702 0.6300 0.6300 18,593 -0.01(-1.58%)
Oct 28, 2022 0.6503 0.6503 0.6400 0.6401 8,223 -0.02(-3.38%)
Oct 27, 2022 0.6200 0.6748 0.6200 0.6625 30,027 +0.05(+7.74%)
Oct 26, 2022 0.6300 0.6440 0.6149 0.6149 6,294 -0.03(-4.67%)
Oct 25, 2022 0.6300 0.6582 0.6200 0.6450 10,787 -0.01(-1.04%)
Oct 24, 2022 0.6340 0.6600 0.6200 0.6518 9,235 +0.01(+1.45%)
Oct 21, 2022 0.6400 0.6600 0.6300 0.6425 16,995 +0.00(+0.39%)
Oct 20, 2022 0.6200 0.6455 0.6200 0.6400 15,019 +0.02(+3.21%)
Oct 19, 2022 0.6469 0.6469 0.6017 0.6201 117,113 -0.03(-4.60%)
Oct 18, 2022 0.7900 0.7901 0.6461 0.6500 165,657 -0.15(-18.73%)
Oct 17, 2022 0.7899 0.8000 0.7899 0.7998 29,046 +0.01(+1.25%)
Oct 14, 2022 0.7700 0.7900 0.7700 0.7899 43,397 +0.02(+2.57%)
Oct 13, 2022 0.7600 0.7800 0.7400 0.7701 46,958 +0.01(+1.33%)
Oct 12, 2022 0.7200 0.7600 0.7200 0.7600 45,393 +0.06(+8.56%)
Oct 11, 2022 0.7200 0.7200 0.7001 0.7001 72,418 -0.02(-3.41%)
Oct 10, 2022 0.7160 0.7250 0.6962 0.7248 42,434 +0.02(+2.81%)
Oct 07, 2022 0.7150 0.7299 0.7050 0.7050 16,537 -0.01(-1.40%)
Oct 06, 2022 0.7290 0.7299 0.7090 0.7150 11,727 +0.01(+0.85%)
Oct 05, 2022 0.7091 0.7289 0.7090 0.7090 2,758 -0.02(-2.74%)
Oct 04, 2022 0.6900 0.7395 0.6800 0.7290 73,723 +0.03(+4.17%)
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.