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 )

0.7676 -0.0124 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2019 3.550 3.550 3.470 3.500 4,600 +0.04(+1.20%)
May 30, 2019 3.450 3.470 3.410 3.458 7,642 +0.09(+2.63%)
May 29, 2019 3.360 3.420 3.360 3.370 2,434 -0.04(-1.17%)
May 28, 2019 3.400 3.500 3.400 3.410 2,060 +0.01(+0.29%)
May 24, 2019 3.280 3.400 3.200 3.400 12,600 +0.00(+0.00%)
May 23, 2019 3.420 3.420 3.300 3.400 7,511 -0.06(-1.82%)
May 22, 2019 3.050 3.522 3.050 3.463 32,346 +0.42(+13.92%)
May 21, 2019 3.100 3.100 3.040 3.040 488 +0.01(+0.33%)
May 20, 2019 3.000 3.030 2.900 3.030 8,513 -0.03(-0.98%)
May 17, 2019 3.080 3.080 3.050 3.060 3,100 -0.03(-0.97%)
May 16, 2019 3.100 3.100 2.900 3.090 2,178 +0.01(+0.32%)
May 15, 2019 3.090 3.090 3.025 3.080 1,465 +0.13(+4.41%)
May 14, 2019 2.915 2.985 2.915 2.950 6,090 +0.02(+0.68%)
May 13, 2019 3.070 3.070 2.914 2.930 3,551 -0.04(-1.35%)
May 10, 2019 2.960 3.020 2.920 2.970 4,500 +0.00(+0.00%)
May 09, 2019 2.900 3.050 2.900 2.970 4,264 -0.04(-1.43%)
May 08, 2019 3.013 3.013 3.013 3.013 261 +0.00(+0.10%)
May 07, 2019 3.064 3.072 3.000 3.010 1,751 -0.02(-0.66%)
May 06, 2019 3.020 3.106 3.010 3.030 3,402 -0.16(-5.02%)
May 03, 2019 3.169 3.190 3.169 3.190 400 +0.09(+2.90%)
May 02, 2019 3.188 3.188 2.980 3.100 3,470 +0.05(+1.80%)
May 01, 2019 2.970 3.045 2.530 3.045 17,080 +0.06(+1.85%)
Apr 30, 2019 2.950 3.145 2.955 2.990 6,929 +0.00(+0.00%)
Apr 29, 2019 3.000 3.000 2.960 2.990 11,712 +0.01(+0.17%)
Apr 26, 2019 2.992 3.000 2.985 2.985 1,200 +0.03(+1.15%)
Apr 25, 2019 2.974 3.000 2.951 2.951 3,454 +0.03(+1.06%)
Apr 24, 2019 2.866 3.000 2.866 2.920 3,892 -0.02(-0.71%)
Apr 23, 2019 2.940 3.000 2.925 2.941 6,516 -0.01(-0.31%)
Apr 22, 2019 3.000 3.000 2.880 2.950 3,823 -0.05(-1.67%)
Apr 18, 2019 3.100 3.150 2.950 3.000 3,500 -0.10(-3.23%)
Apr 17, 2019 3.150 3.250 3.050 3.100 5,178 -0.16(-4.91%)
Apr 16, 2019 3.065 3.260 3.065 3.260 5,502 +0.17(+5.50%)
Apr 15, 2019 3.085 3.145 2.850 3.090 10,333 -0.01(-0.17%)
Apr 12, 2019 3.000 3.095 2.890 3.095 4,800 -0.00(-0.15%)
Apr 11, 2019 3.070 3.169 3.020 3.100 3,071 +0.02(+0.65%)
Apr 10, 2019 3.150 3.150 3.080 3.080 888 -0.05(-1.52%)
Apr 09, 2019 3.109 3.170 3.090 3.128 2,537 +0.05(+1.55%)
Apr 08, 2019 3.450 3.450 3.000 3.080 15,638 -0.32(-9.41%)
Apr 05, 2019 3.310 3.500 3.310 3.400 12,800 +0.13(+3.98%)
Apr 04, 2019 3.170 3.270 3.100 3.270 9,746 +0.06(+1.87%)
Apr 03, 2019 3.100 3.240 3.100 3.210 7,337 +0.10(+3.22%)
Apr 02, 2019 2.920 3.240 2.720 3.110 22,710 +0.11(+3.67%)
Apr 01, 2019 3.000 3.100 2.917 3.000 15,067 -0.05(-1.64%)
Mar 29, 2019 3.100 3.130 3.050 3.050 5,400 +0.04(+1.33%)
Mar 28, 2019 3.000 3.079 2.960 3.010 5,613 +0.06(+2.03%)
Mar 27, 2019 2.990 3.100 2.940 2.950 4,100 -0.07(-2.32%)
Mar 26, 2019 2.850 3.040 2.850 3.020 5,660 +0.22(+7.86%)
Mar 25, 2019 2.990 3.070 2.800 2.800 2,287 -0.22(-7.28%)
Mar 22, 2019 3.020 3.078 2.800 3.020 19,100 -0.00(-0.00%)
Mar 21, 2019 3.180 3.270 3.020 3.020 9,381 -0.09(-2.89%)
Mar 20, 2019 3.120 3.200 2.990 3.110 20,575 +0.06(+1.97%)
Mar 19, 2019 3.130 3.280 3.050 3.050 21,994 -0.05(-1.61%)
Mar 18, 2019 3.090 3.410 3.090 3.100 37,734 +0.17(+5.80%)
Mar 15, 2019 3.830 3.900 2.930 2.930 46,500 -0.90(-23.50%)
Mar 14, 2019 3.970 4.026 3.830 3.830 18,893 -0.13(-3.28%)
Mar 13, 2019 3.920 4.190 3.900 3.960 13,301 +0.21(+5.60%)
Mar 12, 2019 3.920 3.986 3.750 3.750 9,591 -0.25(-6.25%)
Mar 11, 2019 4.410 4.460 3.850 4.000 34,162 -0.45(-10.03%)
Mar 08, 2019 4.400 4.750 4.340 4.446 28,700 +0.05(+1.04%)
Mar 07, 2019 4.200 4.620 4.200 4.400 32,188 +0.24(+5.77%)
Mar 06, 2019 4.024 4.200 3.989 4.160 20,754 +0.22(+5.58%)
Mar 05, 2019 3.791 3.940 3.749 3.940 15,222 +0.14(+3.68%)
Mar 04, 2019 3.607 3.880 3.607 3.800 5,571 +0.03(+0.80%)
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.