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 (%)
Aug 31, 2020 0.9400 1.010 0.9400 0.9541 256,660 +0.03(+3.21%)
Aug 28, 2020 0.9470 0.9900 0.9244 0.9244 273,500 -0.02(-2.49%)
Aug 27, 2020 0.9946 1.010 0.9400 0.9480 260,179 -0.04(-4.24%)
Aug 26, 2020 1.000 1.050 0.9600 0.9900 237,383 -0.09(-8.33%)
Aug 25, 2020 1.020 1.090 1.020 1.080 584,141 +0.04(+3.85%)
Aug 24, 2020 1.320 1.330 0.9500 1.040 5,983,099 +0.12(+13.23%)
Aug 21, 2020 0.9400 0.9550 0.8928 0.9185 95,800 -0.01(-1.52%)
Aug 20, 2020 0.8600 0.9596 0.8600 0.9327 135,889 +0.02(+2.38%)
Aug 19, 2020 0.9700 1.020 0.8000 0.9110 351,981 -0.06(-6.08%)
Aug 18, 2020 1.070 1.100 0.9500 0.9700 362,457 -0.14(-12.61%)
Aug 17, 2020 1.140 1.150 1.070 1.110 197,619 -0.02(-1.77%)
Aug 14, 2020 1.220 1.250 1.091 1.130 276,900 -0.10(-8.13%)
Aug 13, 2020 1.260 1.400 1.220 1.230 346,946 -0.08(-6.11%)
Aug 12, 2020 1.460 1.600 1.250 1.310 742,709 -0.29(-18.12%)
Aug 11, 2020 1.260 1.670 1.220 1.600 2,507,584 +0.13(+8.84%)
Aug 10, 2020 1.130 2.870 1.100 1.470 45,590,300 +0.36(+32.43%)
Aug 07, 2020 1.100 1.180 1.060 1.110 147,300 +0.03(+2.78%)
Aug 06, 2020 1.080 1.090 1.040 1.080 57,273 +0.01(+0.93%)
Aug 05, 2020 1.050 1.090 1.050 1.070 75,609 +0.03(+2.88%)
Aug 04, 2020 1.080 1.080 1.010 1.040 244,586 -0.16(-13.33%)
Aug 03, 2020 1.080 1.230 1.070 1.200 269,991 +0.13(+12.15%)
Jul 31, 2020 1.140 1.140 1.060 1.070 76,800 +0.02(+1.90%)
Jul 30, 2020 1.020 1.100 1.010 1.050 36,343 +0.03(+2.94%)
Jul 29, 2020 1.050 1.100 1.010 1.020 86,349 -0.08(-7.07%)
Jul 28, 2020 1.040 1.130 1.022 1.098 59,745 +0.07(+6.56%)
Jul 27, 2020 1.060 1.100 1.020 1.030 58,139 -0.06(-5.50%)
Jul 24, 2020 1.120 1.140 1.010 1.090 123,500 -0.04(-3.55%)
Jul 23, 2020 1.200 1.280 1.110 1.130 291,521 -0.02(-1.74%)
Jul 22, 2020 1.040 1.190 1.040 1.150 325,798 +0.15(+15.58%)
Jul 21, 2020 1.020 1.030 0.9807 0.9950 80,369 -0.02(-2.44%)
Jul 20, 2020 1.080 1.080 0.9500 1.020 223,720 -0.10(-8.94%)
Jul 17, 2020 0.9200 1.240 0.9024 1.120 743,900 +0.22(+24.11%)
Jul 16, 2020 0.9200 0.9200 0.8800 0.9024 31,775 +0.00(+0.27%)
Jul 15, 2020 0.8700 0.9100 0.8700 0.9000 55,775 +0.03(+2.86%)
Jul 14, 2020 0.9201 0.9300 0.8700 0.8750 58,161 -0.05(-5.90%)
Jul 13, 2020 0.9300 0.9800 0.9160 0.9299 59,271 -0.02(-2.11%)
Jul 10, 2020 0.9400 0.9500 0.9300 0.9499 40,500 +0.01(+1.05%)
Jul 09, 2020 0.9400 0.9900 0.9200 0.9400 41,041 -0.01(-0.89%)
Jul 08, 2020 1.000 1.000 0.9201 0.9484 21,736 -0.02(-2.14%)
Jul 07, 2020 0.9500 0.9999 0.9500 0.9691 19,023 -0.01(-1.33%)
Jul 06, 2020 1.000 1.020 0.9700 0.9822 42,257 +0.01(+1.26%)
Jul 02, 2020 1.070 1.070 0.9600 0.9700 71,100 -0.01(-1.02%)
Jul 01, 2020 0.9900 1.050 0.9100 0.9800 72,262 +0.08(+8.89%)
Jun 30, 2020 1.020 1.020 0.9000 0.9000 107,584 -0.10(-9.57%)
Jun 29, 2020 0.9600 1.020 0.9600 0.9952 42,940 +0.04(+3.67%)
Jun 26, 2020 0.9503 0.9898 0.9503 0.9600 49,100 -0.03(-3.03%)
Jun 25, 2020 1.000 1.020 0.9500 0.9900 35,947 -0.04(-3.88%)
Jun 24, 2020 1.030 1.050 0.9800 1.030 86,107 -0.01(-0.96%)
Jun 23, 2020 1.000 1.045 1.000 1.040 63,993 +0.05(+5.05%)
Jun 22, 2020 1.060 1.060 0.9800 0.9900 93,223 -0.11(-10.00%)
Jun 19, 2020 0.9921 1.100 0.9921 1.100 93,300 +0.04(+3.77%)
Jun 18, 2020 1.020 1.060 1.010 1.060 35,737 +0.00(+0.00%)
Jun 17, 2020 1.010 1.100 1.010 1.060 44,087 +0.00(+0.00%)
Jun 16, 2020 1.010 1.070 1.010 1.060 81,917 +0.09(+9.28%)
Jun 15, 2020 0.9600 1.010 0.9300 0.9700 253,011 -0.12(-11.01%)
Jun 12, 2020 1.160 1.220 1.070 1.090 128,900 -0.10(-8.40%)
Jun 11, 2020 1.200 1.210 1.130 1.190 153,888 -0.07(-5.56%)
Jun 10, 2020 1.220 1.280 1.220 1.260 206,397 +0.03(+2.44%)
Jun 09, 2020 1.200 1.280 1.180 1.230 118,203 -0.07(-5.38%)
Jun 08, 2020 1.240 1.300 1.170 1.300 184,758 +0.02(+1.56%)
Jun 05, 2020 1.380 1.380 1.200 1.280 163,900 -0.05(-3.76%)
Jun 04, 2020 1.150 1.430 1.132 1.330 580,619 +0.13(+10.83%)
Jun 03, 2020 1.180 1.210 1.160 1.200 139,646 +0.00(+0.00%)
Jun 02, 2020 1.190 1.240 1.150 1.200 138,674 -0.04(-3.23%)
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.