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 )

0.8000 -0.0103 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Apr 30, 2020 0.7900 0.8000 0.7300 0.7503 88,560 -0.02(-2.56%)
Apr 29, 2020 0.7480 0.8000 0.7210 0.7700 266,597 +0.02(+2.90%)
Apr 28, 2020 0.7500 0.7900 0.7450 0.7483 213,494 -0.01(-1.54%)
Apr 27, 2020 0.8000 0.8200 0.7500 0.7600 331,459 +0.02(+2.72%)
Apr 24, 2020 0.7300 0.8000 0.7000 0.7399 685,800 -0.00(-0.01%)
Apr 23, 2020 0.7300 0.7500 0.6700 0.7400 118,114 +0.04(+5.73%)
Apr 22, 2020 0.7100 0.7200 0.6900 0.6999 23,042 +0.02(+2.93%)
Apr 21, 2020 0.6700 0.6800 0.6650 0.6800 7,953 -0.02(-2.86%)
Apr 20, 2020 0.6900 0.7000 0.6800 0.7000 3,082 -0.02(-2.76%)
Apr 17, 2020 0.6000 0.7199 0.6000 0.7199 12,900 +0.05(+7.45%)
Apr 16, 2020 0.6900 0.7000 0.6700 0.6700 9,070 -0.05(-6.93%)
Apr 15, 2020 0.6901 0.7199 0.6800 0.7199 1,354 +0.01(+1.75%)
Apr 14, 2020 0.7500 0.7500 0.6700 0.7075 22,324 -0.04(-5.65%)
Apr 13, 2020 1.100 1.100 0.6831 0.7499 47,223 -0.01(-1.85%)
Apr 09, 2020 0.7500 0.7800 0.7201 0.7640 2,500 +0.03(+4.67%)
Apr 08, 2020 0.7350 0.7350 0.7000 0.7299 2,061 +0.03(+4.27%)
Apr 07, 2020 0.6699 0.7200 0.6698 0.7000 3,691 +0.03(+4.48%)
Apr 06, 2020 0.6800 0.6798 0.6500 0.6700 4,670 +0.02(+3.08%)
Apr 03, 2020 0.6030 0.6800 0.6030 0.6500 3,700 +0.03(+5.26%)
Apr 02, 2020 0.6300 0.6800 0.6000 0.6175 4,640 -0.06(-8.76%)
Apr 01, 2020 0.7500 0.7500 0.6100 0.6768 5,623 +0.01(+1.01%)
Mar 31, 2020 0.8000 0.8002 0.6000 0.6700 18,410 -0.15(-18.29%)
Mar 30, 2020 0.7102 0.8500 0.7102 0.8200 21,528 +0.17(+25.57%)
Mar 27, 2020 0.6500 0.6535 0.5600 0.6530 4,000 +0.01(+2.03%)
Mar 26, 2020 0.6825 0.7131 0.6400 0.6400 12,047 -0.01(-1.54%)
Mar 25, 2020 0.6630 0.6630 0.6100 0.6500 1,830 +0.02(+3.17%)
Mar 24, 2020 0.6500 0.6716 0.6000 0.6300 5,695 -0.04(-6.07%)
Mar 23, 2020 0.6800 0.6800 0.6200 0.6707 5,119 -0.00(-0.12%)
Mar 20, 2020 0.7087 0.7200 0.6000 0.6715 14,400 -0.00(-0.52%)
Mar 19, 2020 0.6912 0.7500 0.6700 0.6750 4,617 +0.01(+1.50%)
Mar 18, 2020 0.6689 0.7500 0.5500 0.6650 8,810 -0.03(-5.00%)
Mar 17, 2020 0.8000 0.8000 0.7000 0.7000 5,906 -0.10(-12.08%)
Mar 16, 2020 0.8305 0.8784 0.7538 0.7962 2,286 -0.00(-0.48%)
Mar 13, 2020 0.7500 0.8400 0.7500 0.8000 7,900 -0.05(-5.89%)
Mar 12, 2020 0.7900 0.9479 0.6480 0.8501 11,357 +0.02(+2.42%)
Mar 11, 2020 1.000 1.050 0.7732 0.8300 16,971 -0.17(-17.00%)
Mar 10, 2020 0.9800 1.150 0.9800 1.000 6,776 -0.09(-8.68%)
Mar 09, 2020 1.000 1.230 0.9500 1.095 4,272 -0.03(-3.10%)
Mar 06, 2020 1.160 1.250 1.130 1.130 3,200 -0.07(-5.83%)
Mar 05, 2020 1.390 1.390 1.150 1.200 5,704 -0.08(-6.25%)
Mar 04, 2020 1.220 1.300 1.220 1.280 6,235 +0.07(+5.86%)
Mar 03, 2020 1.380 1.400 1.170 1.209 3,841 -0.22(-15.44%)
Mar 02, 2020 1.490 1.490 1.400 1.430 12,927 +0.03(+2.14%)
Feb 28, 2020 1.225 1.500 1.204 1.400 22,000 +0.20(+16.67%)
Feb 27, 2020 1.200 1.210 1.100 1.200 12,159 +0.03(+2.72%)
Feb 26, 2020 1.133 1.200 1.100 1.168 4,020 -0.03(-2.65%)
Feb 25, 2020 1.239 1.241 1.170 1.200 3,913 -0.01(-0.83%)
Feb 24, 2020 1.090 1.210 1.090 1.210 4,544 +0.09(+8.04%)
Feb 21, 2020 1.180 1.290 1.074 1.120 43,400 -0.02(-1.75%)
Feb 20, 2020 1.170 1.170 1.130 1.140 8,656 -0.06(-5.00%)
Feb 19, 2020 1.110 1.200 1.110 1.200 3,533 +0.01(+1.08%)
Feb 18, 2020 1.230 1.230 1.130 1.187 5,541 -0.08(-6.52%)
Feb 14, 2020 1.480 1.480 1.270 1.270 23,700 +0.05(+4.10%)
Feb 13, 2020 1.270 1.280 1.200 1.220 20,141 -0.07(-5.33%)
Feb 12, 2020 1.323 1.350 1.260 1.289 10,040 -0.11(-7.95%)
Feb 11, 2020 1.400 1.400 1.400 1.400 453 +0.00(+0.00%)
Feb 10, 2020 1.310 1.400 1.310 1.400 4,822 +0.09(+7.16%)
Feb 07, 2020 1.312 1.312 1.306 1.306 1,000 -0.08(-6.01%)
Feb 06, 2020 1.366 1.420 1.366 1.390 8,504 -0.06(-4.14%)
Feb 05, 2020 1.420 1.467 1.420 1.450 2,636 +0.03(+2.29%)
Feb 04, 2020 1.386 1.418 1.300 1.418 1,370 +0.03(+1.99%)
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.