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 (%)
Feb 28, 2022 0.7471 0.7900 0.7185 0.7798 94,541 +0.07(+9.60%)
Feb 25, 2022 0.6700 0.7300 0.6799 0.7115 36,385 +0.04(+6.19%)
Feb 24, 2022 0.6475 0.6900 0.6475 0.6700 46,071 -0.05(-6.88%)
Feb 23, 2022 0.6700 0.7198 0.6600 0.7195 98,275 +0.03(+4.28%)
Feb 22, 2022 0.6800 0.7200 0.6590 0.6900 100,956 +0.03(+4.55%)
Feb 18, 2022 0.6600 0 +0.04(+5.60%)
Feb 17, 2022 0.6200 0.6390 0.6101 0.6250 36,955 +0.01(+0.81%)
Feb 16, 2022 0.6378 0.6378 0.6102 0.6200 10,034 +0.00(+0.37%)
Feb 15, 2022 0.6203 0.6700 0.5998 0.6177 46,752 -0.01(-1.95%)
Feb 14, 2022 0.6800 0.6800 0.6300 0.6300 8,494 -0.01(-1.88%)
Feb 11, 2022 0.6400 0.6700 0.6400 0.6421 68,612 +0.00(+0.08%)
Feb 10, 2022 0.6200 0.6500 0.6200 0.6416 21,515 -0.00(-0.76%)
Feb 09, 2022 0.6000 0.6473 0.6000 0.6465 71,685 +0.03(+4.65%)
Feb 08, 2022 0.6200 0.6200 0.6061 0.6178 22,152 -0.00(-0.32%)
Feb 07, 2022 0.6100 0.6400 0.6001 0.6198 48,160 -0.01(-1.62%)
Feb 04, 2022 0.6113 0.6300 0.5923 0.6300 28,848 +0.02(+2.89%)
Feb 03, 2022 0.6100 0.5946 0.6123 31,057 -0.00(-0.36%)
Feb 02, 2022 0.6200 0.6300 0.5800 0.6145 50,182 +0.01(+2.42%)
Feb 01, 2022 0.5900 0.6000 0.5750 0.6000 21,386 +0.02(+3.91%)
Jan 31, 2022 0.5800 0.5774 28,943 +0.01(+1.26%)
Jan 28, 2022 0.5961 0.5961 0.5611 0.5702 48,135 -0.01(-1.06%)
Jan 27, 2022 0.5999 0.5999 0.5725 0.5763 15,590 -0.01(-1.72%)
Jan 26, 2022 0.5700 0.5999 0.5602 0.5864 53,794 +0.02(+2.84%)
Jan 25, 2022 0.6000 0.6056 0.5600 0.5702 25,135 -0.01(-1.69%)
Jan 24, 2022 0.6300 0.6500 0.5600 0.5800 150,798 -0.06(-8.66%)
Jan 21, 2022 0.6300 0.6451 0.6102 0.6350 60,588 +0.01(+1.58%)
Jan 20, 2022 0.6300 0.6400 0.6202 0.6251 25,906 -0.00(-0.78%)
Jan 19, 2022 0.6000 0.6400 0.6000 0.6300 43,893 +0.00(+0.32%)
Jan 18, 2022 0.6360 0.6400 0.6100 0.6280 22,907 -0.02(-3.09%)
Jan 14, 2022 0.6480 0 -0.00(-0.11%)
Jan 13, 2022 0.6298 0.6590 0.6100 0.6487 109,476 +0.01(+1.52%)
Jan 12, 2022 0.6400 0.6799 0.6190 0.6390 88,671 +0.01(+1.64%)
Jan 11, 2022 0.5753 0.6380 0.5753 0.6287 71,101 +0.04(+7.29%)
Jan 10, 2022 0.5854 0.6000 0.5751 0.5860 75,307 +0.01(+1.28%)
Jan 07, 2022 0.5883 0.6000 0.5659 0.5786 70,585 -0.02(-2.90%)
Jan 06, 2022 0.6054 0.6300 0.5700 0.5959 95,446 +0.00(+0.51%)
Jan 05, 2022 0.6500 0.6594 0.5901 0.5929 105,795 -0.05(-7.36%)
Jan 04, 2022 0.6100 0.6500 0.6100 0.6400 102,783 +0.03(+4.51%)
Jan 03, 2022 0.5310 0.6152 0.5310 0.6124 122,282 +0.05(+9.36%)
Dec 31, 2021 0.5600 0.5900 0.5600 0.5600 274,439 -0.00(-0.28%)
Dec 30, 2021 0.6000 0.6158 0.5600 0.5616 111,197 -0.01(-2.47%)
Dec 29, 2021 0.6000 0.6333 0.5600 0.5758 225,786 -0.03(-5.61%)
Dec 28, 2021 0.6200 0.6600 0.6000 0.6100 145,727 -0.02(-3.16%)
Dec 27, 2021 0.6930 0.6950 0.6231 0.6299 296,078 -0.03(-4.56%)
Dec 23, 2021 0.7250 0.7300 0.6562 0.6600 147,139 -0.05(-7.69%)
Dec 22, 2021 0.7200 0.7300 0.6900 0.7150 59,491 +0.03(+3.83%)
Dec 21, 2021 0.6900 0.7200 0.6800 0.6886 23,432 +0.01(+1.28%)
Dec 20, 2021 0.7300 0.7499 0.6501 0.6799 89,655 -0.05(-6.88%)
Dec 17, 2021 0.7150 0.7511 0.6931 0.7301 52,294 +0.01(+1.40%)
Dec 16, 2021 0.7691 0.7691 0.7150 0.7200 37,386 -0.01(-1.71%)
Dec 15, 2021 0.7249 0.7562 0.7131 0.7325 62,973 +0.00(+0.36%)
Dec 14, 2021 0.7400 0.7400 0.7110 0.7299 12,875 -0.00(-0.01%)
Dec 13, 2021 0.7214 0.7500 0.7184 0.7300 30,279 -0.00(-0.48%)
Dec 10, 2021 0.7839 0.7839 0.7295 0.7335 31,727 -0.02(-2.45%)
Dec 09, 2021 0.7600 0.7850 0.7400 0.7519 26,904 +0.00(+0.24%)
Dec 08, 2021 0.7700 0.7700 0.7131 0.7501 73,181 -0.01(-1.08%)
Dec 07, 2021 0.7097 0.7600 0.6801 0.7583 72,076 +0.05(+6.76%)
Dec 06, 2021 0.7000 0.7200 0.6500 0.7103 67,331 +0.01(+0.94%)
Dec 03, 2021 0.7994 0.7994 0.6700 0.7037 64,947 -0.03(-4.53%)
Dec 02, 2021 0.7100 0.7499 0.7100 0.7371 47,018 +0.03(+3.69%)
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.