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 (%)
Jun 07, 2024 0.7200 0.7215 0.7100 0.7179 21,989 +0.01(+0.70%)
Jun 06, 2024 0.7110 0.7200 0.7000 0.7129 72,549 +0.01(+1.84%)
Jun 05, 2024 0.7200 0.7260 0.7000 0.7000 40,925 -0.02(-2.10%)
Jun 04, 2024 0.7300 0.7300 0.7115 0.7150 79,181 -0.01(-1.66%)
Jun 03, 2024 0.7300 0.7300 0.7120 0.7271 166,207 +0.01(+0.99%)
May 31, 2024 0.7300 0.7638 0.7150 0.7200 114,778 -0.03(-3.38%)
May 30, 2024 0.7300 0.7595 0.7203 0.7452 79,402 +0.03(+3.50%)
May 29, 2024 0.7300 0.7596 0.7200 0.7200 63,714 -0.03(-4.00%)
May 28, 2024 0.7300 0.8084 0.7200 0.7500 84,520 -0.00(-0.15%)
May 24, 2024 0.7701 0.7816 0.7300 0.7511 88,588 -0.02(-2.15%)
May 23, 2024 0.7838 0.8273 0.7660 0.7676 29,373 -0.01(-1.59%)
May 22, 2024 0.7700 0.8049 0.7410 0.7800 27,708 +0.03(+3.52%)
May 21, 2024 0.7420 0.8000 0.7410 0.7535 44,440 +0.03(+3.93%)
May 20, 2024 0.7201 0.7600 0.7188 0.7250 134,763 +0.00(+0.68%)
May 17, 2024 0.7165 0.7700 0.7000 0.7201 46,577 +0.03(+4.00%)
May 16, 2024 0.8250 0.8250 0.6784 0.6924 210,579 -0.10(-12.47%)
May 15, 2024 0.7800 0.8348 0.7800 0.7910 230,039 -0.03(-3.22%)
May 14, 2024 0.7830 0.8410 0.7830 0.8173 29,162 +0.02(+2.16%)
May 13, 2024 0.8300 0.8460 0.7810 0.8000 64,902 -0.01(-1.27%)
May 10, 2024 0.8100 0.8500 0.7970 0.8103 30,256 +0.00(+0.04%)
May 09, 2024 0.8050 0.8772 0.8005 0.8100 17,501 -0.01(-1.17%)
May 08, 2024 0.8800 0.8800 0.7999 0.8196 170,337 +0.00(+0.39%)
May 07, 2024 0.9000 0.9180 0.7610 0.8164 402,268 -0.06(-7.25%)
May 06, 2024 0.8600 0.9600 0.8290 0.8802 27,289 +0.03(+3.55%)
May 03, 2024 0.8500 0.9040 0.8300 0.8500 275,024 -0.01(-1.61%)
May 02, 2024 0.8684 0.9080 0.8350 0.8639 67,426 +0.00(+0.34%)
May 01, 2024 0.8900 0.9420 0.8520 0.8610 27,922 -0.03(-3.76%)
Apr 30, 2024 0.9340 0.9600 0.8900 0.8946 36,184 -0.04(-3.81%)
Apr 29, 2024 0.9702 0.9702 0.9105 0.9300 53,497 -0.02(-2.11%)
Apr 26, 2024 0.8927 0.9702 0.8927 0.9500 61,122 +0.05(+5.38%)
Apr 25, 2024 0.8861 0.9400 0.8704 0.9015 18,428 +0.01(+1.29%)
Apr 24, 2024 0.9000 0.9443 0.8900 0.8900 35,061 -0.02(-2.09%)
Apr 23, 2024 0.8500 0.9090 0.8300 0.9090 86,068 +0.07(+8.21%)
Apr 22, 2024 0.8590 0.9136 0.7990 0.8400 178,511 +0.01(+1.20%)
Apr 19, 2024 0.8300 0.8990 0.8001 0.8300 123,193 -0.01(-0.86%)
Apr 18, 2024 0.8170 0.8788 0.7935 0.8372 74,084 +0.05(+6.73%)
Apr 17, 2024 0.7893 0.8442 0.7610 0.7844 183,927 -0.00(-0.62%)
Apr 16, 2024 0.8500 0.8991 0.7600 0.7893 276,589 -0.07(-8.22%)
Apr 15, 2024 0.8555 0.8991 0.8276 0.8600 64,665 +0.02(+2.72%)
Apr 12, 2024 0.9000 0.9500 0.8371 0.8372 88,394 -0.04(-4.86%)
Apr 11, 2024 0.8800 0.9064 0.8600 0.8800 108,380 -0.00(-0.45%)
Apr 10, 2024 0.9200 0.9300 0.8819 0.8840 121,176 -0.05(-5.08%)
Apr 09, 2024 0.9900 0.9900 0.9225 0.9313 182,461 -0.02(-1.97%)
Apr 08, 2024 0.9800 1.010 0.9400 0.9500 72,386 +0.00(+0.39%)
Apr 05, 2024 0.9664 1.000 0.9101 0.9463 197,836 -0.05(-5.02%)
Apr 04, 2024 1.010 1.030 0.9600 0.9963 62,735 +0.01(+1.35%)
Apr 03, 2024 1.000 1.020 0.9510 0.9830 706,175 -0.01(-0.68%)
Apr 02, 2024 1.020 1.140 0.9400 0.9897 525,718 -0.04(-3.91%)
Apr 01, 2024 1.180 1.180 1.010 1.030 949,727 -0.14(-11.97%)
Mar 28, 2024 1.130 1.240 1.080 1.170 602,544 +0.06(+5.41%)
Mar 27, 2024 1.050 1.150 1.050 1.110 349,762 +0.05(+4.72%)
Mar 26, 2024 1.000 1.130 1.000 1.060 242,227 +0.02(+1.92%)
Mar 25, 2024 1.020 1.060 0.9300 1.040 633,071 +0.01(+0.97%)
Mar 22, 2024 1.050 1.066 1.000 1.030 96,758 -0.01(-0.96%)
Mar 21, 2024 1.080 1.080 1.040 1.040 83,781 -0.02(-1.89%)
Mar 20, 2024 1.050 1.100 1.050 1.060 99,619 +0.00(+0.00%)
Mar 19, 2024 1.110 1.120 1.040 1.060 214,661 -0.04(-3.64%)
Mar 18, 2024 1.150 1.160 1.050 1.100 105,394 -0.06(-5.17%)
Mar 15, 2024 1.140 1.180 1.060 1.160 364,210 +0.02(+1.75%)
Mar 14, 2024 1.160 1.200 1.090 1.140 137,790 +0.02(+1.79%)
Mar 13, 2024 1.130 1.170 1.110 1.120 48,269 +0.00(+0.00%)
Mar 12, 2024 1.140 1.170 1.110 1.120 24,745 +0.00(+0.00%)
Mar 11, 2024 1.200 1.200 1.120 1.120 81,050 -0.06(-5.08%)
Mar 08, 2024 1.140 1.210 1.110 1.180 144,364 +0.04(+3.51%)
Mar 07, 2024 1.110 1.180 1.110 1.140 87,675 +0.02(+1.79%)
Mar 06, 2024 1.130 1.180 1.035 1.120 180,673 -0.03(-2.61%)
Mar 05, 2024 1.190 1.210 1.090 1.150 97,547 -0.05(-4.17%)
Mar 04, 2024 1.170 1.220 1.100 1.200 69,895 +0.03(+2.56%)
Mar 01, 2024 1.090 1.210 1.090 1.170 49,632 +0.07(+6.36%)
Feb 29, 2024 1.270 1.300 1.065 1.100 114,054 -0.17(-13.39%)
Feb 28, 2024 1.160 1.280 1.160 1.270 102,550 +0.09(+7.63%)
Feb 27, 2024 1.100 1.200 1.100 1.180 97,991 +0.07(+6.31%)
Feb 26, 2024 1.030 1.170 0.9939 1.110 183,413 +0.07(+6.73%)
Feb 23, 2024 0.9500 1.040 0.9290 1.040 159,580 +0.12(+13.04%)
Feb 22, 2024 0.9700 1.000 0.9200 0.9200 128,857 -0.05(-5.17%)
Feb 21, 2024 1.000 1.020 0.9504 0.9702 89,689 -0.07(-6.71%)
Feb 20, 2024 1.050 1.065 1.010 1.040 37,270 -0.02(-1.89%)
Feb 16, 2024 1.050 1.078 1.040 1.060 10,582 +0.00(+0.00%)
Feb 15, 2024 1.060 1.090 1.040 1.060 35,942 +0.00(+0.00%)
Feb 14, 2024 1.010 1.060 1.010 1.060 45,573 +0.03(+2.91%)
Feb 13, 2024 1.020 1.040 1.000 1.030 19,655 +0.00(+0.00%)
Feb 12, 2024 1.070 1.087 1.030 1.030 28,366 -0.04(-3.74%)
Feb 09, 2024 1.040 1.100 1.040 1.070 64,077 +0.01(+0.94%)
Feb 08, 2024 1.050 1.070 1.050 1.060 23,134 -0.01(-0.93%)
Feb 07, 2024 1.060 1.070 1.040 1.070 68,140 -0.01(-0.93%)
Feb 06, 2024 1.060 1.080 1.010 1.080 118,037 +0.00(+0.00%)
Feb 05, 2024 1.050 1.080 1.040 1.080 23,018 +0.01(+0.93%)
Feb 02, 2024 1.090 1.100 0.9901 1.070 45,788 +0.01(+0.94%)
Feb 01, 2024 0.9101 1.100 0.9101 1.060 270,376 +0.14(+15.22%)
Jan 31, 2024 0.9600 1.000 0.9200 0.9200 75,244 -0.06(-6.12%)
Jan 30, 2024 1.030 1.070 0.9610 0.9800 127,219 -0.07(-6.67%)
Jan 29, 2024 1.040 1.060 1.008 1.050 14,425 +0.01(+0.96%)
Jan 26, 2024 1.050 1.090 1.020 1.040 44,313 -0.04(-3.70%)
Jan 25, 2024 1.050 1.110 1.030 1.080 24,574 +0.01(+0.93%)
Jan 24, 2024 1.050 1.130 1.030 1.070 18,730 +0.01(+0.94%)
Jan 23, 2024 0.9900 1.140 0.9840 1.060 241,441 +0.07(+7.07%)
Jan 22, 2024 1.060 1.090 0.9900 0.9900 38,933 -0.10(-9.17%)
Jan 19, 2024 1.070 1.110 1.020 1.090 38,956 +0.00(+0.00%)
Jan 18, 2024 1.080 1.100 1.020 1.090 33,051 +0.00(+0.00%)
Jan 17, 2024 1.070 1.110 0.9050 1.090 97,324 +0.00(+0.00%)
Jan 16, 2024 1.130 1.130 1.040 1.090 78,471 -0.03(-2.68%)
Jan 12, 2024 1.160 1.160 1.100 1.120 46,701 -0.02(-1.75%)
Jan 11, 2024 1.170 1.170 1.090 1.140 119,757 -0.04(-3.39%)
Jan 10, 2024 1.210 1.210 1.135 1.180 47,788 -0.02(-1.67%)
Jan 09, 2024 1.190 1.200 1.110 1.200 95,780 +0.04(+3.45%)
Jan 08, 2024 1.150 1.210 1.150 1.160 40,499 -0.03(-2.52%)
Jan 05, 2024 1.280 1.300 1.190 1.190 174,869 -0.09(-7.03%)
Jan 04, 2024 1.190 1.310 1.188 1.280 524,854 +0.08(+6.67%)
Jan 03, 2024 1.200 1.224 1.160 1.200 46,548 -0.01(-0.83%)
Jan 02, 2024 1.140 1.235 1.120 1.210 98,869 +0.08(+7.08%)
Dec 29, 2023 1.180 1.190 1.130 1.130 121,472 -0.07(-5.83%)
Dec 28, 2023 1.230 1.240 1.180 1.200 35,753 +0.00(+0.00%)
Dec 27, 2023 1.190 1.235 1.160 1.200 98,865 -0.01(-0.83%)
Dec 26, 2023 1.180 1.240 1.170 1.210 25,413 -0.01(-0.82%)
Dec 22, 2023 1.120 1.220 1.111 1.220 51,673 +0.08(+7.02%)
Dec 21, 2023 1.130 1.170 1.050 1.140 52,238 +0.00(+0.00%)
Dec 20, 2023 1.140 1.190 1.100 1.140 67,453 +0.01(+0.88%)
Dec 19, 2023 1.090 1.190 1.090 1.130 87,271 +0.03(+2.73%)
Dec 18, 2023 1.090 1.170 1.090 1.100 34,550 +0.00(+0.00%)
Dec 15, 2023 1.160 1.239 1.100 1.100 116,801 -0.06(-5.17%)
Dec 14, 2023 1.170 1.205 1.130 1.160 86,791 -0.03(-2.52%)
Dec 13, 2023 1.190 1.250 1.180 1.190 57,141 +0.00(+0.00%)
Dec 12, 2023 1.220 1.240 1.170 1.190 51,056 -0.06(-4.80%)
Dec 11, 2023 1.300 1.300 1.160 1.250 160,262 -0.02(-1.57%)
Dec 08, 2023 1.320 1.360 1.260 1.270 41,002 -0.05(-3.79%)
Dec 07, 2023 1.320 1.360 1.290 1.320 37,191 +0.01(+0.76%)
Dec 06, 2023 1.400 1.420 1.300 1.310 53,323 -0.08(-5.76%)
Dec 05, 2023 1.330 1.450 1.290 1.390 364,301 +0.08(+6.11%)
Dec 04, 2023 1.290 1.350 1.270 1.310 135,004 +0.01(+0.77%)
Dec 01, 2023 1.260 1.350 1.195 1.300 109,865 +0.06(+4.84%)
Nov 30, 2023 1.340 1.360 1.210 1.240 101,232 -0.07(-5.34%)
Nov 29, 2023 1.410 1.450 1.300 1.310 205,872 -0.06(-4.38%)
Nov 28, 2023 1.430 1.450 1.340 1.370 169,159 +0.02(+1.48%)
Nov 27, 2023 1.290 1.430 1.230 1.350 225,868 +0.07(+5.47%)
Nov 24, 2023 1.250 1.350 1.230 1.280 66,104 +0.04(+3.23%)
Nov 22, 2023 1.220 1.270 1.190 1.240 80,812 +0.05(+4.20%)
Nov 21, 2023 1.210 1.230 1.150 1.190 48,644 -0.04(-3.25%)
Nov 20, 2023 1.330 1.330 1.150 1.230 76,586 +0.08(+6.96%)
Nov 17, 2023 1.180 1.239 1.125 1.150 107,387 -0.04(-3.36%)
Nov 16, 2023 1.170 1.200 1.150 1.190 13,225 +0.04(+3.48%)
Nov 15, 2023 1.170 1.210 1.150 1.150 185,598 +0.00(+0.00%)
Nov 14, 2023 1.203 1.203 1.150 1.150 215,284 -0.02(-1.71%)
Nov 13, 2023 1.200 1.279 1.160 1.170 50,891 +0.00(+0.00%)
Nov 10, 2023 1.180 1.190 1.150 1.170 12,351 -0.01(-0.85%)
Nov 09, 2023 1.260 1.320 1.140 1.180 129,376 -0.03(-2.48%)
Nov 08, 2023 1.160 1.230 1.160 1.210 97,874 +0.03(+2.54%)
Nov 07, 2023 1.210 1.210 1.130 1.180 34,365 +0.00(+0.00%)
Nov 06, 2023 1.200 1.230 1.170 1.180 61,115 +0.01(+0.85%)
Nov 03, 2023 1.210 1.220 1.161 1.170 45,368 -0.02(-1.68%)
Nov 02, 2023 1.150 1.230 1.131 1.190 41,798 +0.02(+1.71%)
Nov 01, 2023 1.180 1.180 1.100 1.170 22,020 +0.00(+0.00%)
Oct 31, 2023 1.091 1.180 1.091 1.170 7,575 +0.06(+5.41%)
Oct 30, 2023 1.120 1.115 1.081 1.110 13,328 +0.02(+1.83%)
Oct 27, 2023 1.090 1.110 1.070 1.090 36,908 -0.02(-1.80%)
Oct 26, 2023 1.120 1.150 1.080 1.110 7,634 -0.00(-0.45%)
Oct 25, 2023 1.130 1.170 1.080 1.115 35,838 +0.03(+3.24%)
Oct 24, 2023 1.020 1.140 1.020 1.080 104,305 +0.04(+3.85%)
Oct 23, 2023 1.100 1.100 0.9696 1.040 124,086 -0.04(-3.70%)
Oct 20, 2023 1.120 1.120 1.030 1.080 13,358 -0.01(-0.92%)
Oct 19, 2023 1.070 1.090 1.070 1.090 16,129 +0.00(+0.00%)
Oct 18, 2023 1.110 1.140 1.080 1.090 22,187 -0.01(-0.91%)
Oct 17, 2023 1.120 1.200 1.090 1.100 33,721 +0.01(+0.92%)
Oct 16, 2023 1.100 1.160 1.050 1.090 19,927 +0.01(+0.93%)
Oct 13, 2023 1.060 1.090 1.060 1.080 14,805 -0.01(-0.92%)
Oct 12, 2023 1.050 1.120 1.050 1.090 9,456 +0.04(+3.81%)
Oct 11, 2023 1.120 1.150 1.050 1.050 19,058 -0.10(-8.70%)
Oct 10, 2023 1.120 1.210 1.120 1.150 15,175 -0.02(-1.71%)
Oct 09, 2023 1.120 1.190 1.120 1.170 9,982 +0.02(+1.74%)
Oct 06, 2023 1.090 1.170 1.090 1.150 14,681 +0.04(+3.60%)
Oct 05, 2023 1.100 1.120 1.090 1.110 23,750 -0.01(-0.89%)
Oct 04, 2023 1.080 1.150 1.040 1.120 25,941 +0.02(+1.82%)
Oct 03, 2023 1.150 1.170 1.100 1.100 36,193 -0.05(-4.35%)
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.