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: 6:30 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 29, 2022 0.6254 0.6490 0.6254 0.6489 3,378 +0.01(+2.12%)
Apr 28, 2022 0.6100 0.6490 0.6000 0.6354 20,651 -0.00(-0.52%)
Apr 27, 2022 0.6212 0.6398 0.6202 0.6387 13,215 -0.00(-0.20%)
Apr 26, 2022 0.6350 0.6407 0.6100 0.6400 29,815 -0.01(-1.52%)
Apr 25, 2022 0.6688 0.6688 0.6350 0.6499 6,977 -0.00(-0.02%)
Apr 22, 2022 0.6350 0.6568 0.6350 0.6500 13,286 -0.01(-0.84%)
Apr 21, 2022 0.6900 0.6900 0.6305 0.6555 66,574 -0.04(-5.68%)
Apr 20, 2022 0.6950 0.6950 0.6651 0.6950 10,348 +0.00(+0.00%)
Apr 19, 2022 0.6600 0.6950 0.6600 0.6950 12,647 +0.03(+3.75%)
Apr 18, 2022 0.6830 0.7000 0.6600 0.6699 23,782 -0.02(-2.91%)
Apr 14, 2022 0.6800 0.7100 0.6600 0.6900 50,840 -0.01(-1.15%)
Apr 13, 2022 0.6605 0.6980 0.6601 0.6980 10,935 +0.04(+5.68%)
Apr 12, 2022 0.7035 0.7035 0.6535 0.6605 32,834 -0.01(-1.42%)
Apr 11, 2022 0.6900 0.6900 0.6601 0.6700 39,143 -0.01(-1.47%)
Apr 08, 2022 0.6700 0.7000 0.6500 0.6800 50,640 +0.01(+1.49%)
Apr 07, 2022 0.6600 0.6810 0.6600 0.6700 6,586 +0.00(+0.18%)
Apr 06, 2022 0.6540 0.7000 0.6540 0.6688 44,205 -0.03(-3.81%)
Apr 05, 2022 0.7000 0.7140 0.6740 0.6953 16,944 -0.00(-0.67%)
Apr 04, 2022 0.6629 0.7029 0.6300 0.7000 48,626 +0.00(+0.00%)
Apr 01, 2022 0.6911 0.7112 0.6800 0.7000 19,306 +0.02(+2.94%)
Mar 31, 2022 0.6783 0.7000 0.6584 0.6800 15,408 -0.01(-1.21%)
Mar 30, 2022 0.6311 0.6900 0.6301 0.6883 20,691 +0.02(+2.73%)
Mar 29, 2022 0.6600 0.6799 0.6303 0.6700 50,597 +0.00(+0.00%)
Mar 28, 2022 0.6700 0.6700 0.6400 0.6700 27,613 -0.00(-0.53%)
Mar 25, 2022 0.6517 0.6740 0.6501 0.6736 12,510 +0.01(+1.29%)
Mar 24, 2022 0.6800 0.6800 0.6500 0.6650 21,320 +0.00(+0.38%)
Mar 23, 2022 0.6759 0.6759 0.6500 0.6625 32,646 +0.01(+1.56%)
Mar 22, 2022 0.6550 0.6599 0.6320 0.6523 25,117 -0.00(-0.44%)
Mar 21, 2022 0.6300 0.6700 0.6300 0.6552 22,946 +0.02(+2.37%)
Mar 18, 2022 0.6550 0.6799 0.6302 0.6400 85,440 -0.01(-1.57%)
Mar 17, 2022 0.6500 0.6502 0.6300 0.6502 24,443 +0.02(+3.19%)
Mar 16, 2022 0.6280 0.6559 0.6280 0.6301 15,480 -0.01(-0.91%)
Mar 15, 2022 0.6320 0.6521 0.6260 0.6359 59,459 +0.00(+0.60%)
Mar 14, 2022 0.6530 0.6800 0.6320 0.6321 46,601 -0.03(-4.23%)
Mar 11, 2022 0.6978 0.7065 0.6600 0.6600 95,597 -0.04(-5.08%)
Mar 10, 2022 0.6909 0.7090 0.6909 0.6953 22,089 +0.00(+0.64%)
Mar 09, 2022 0.7400 0.7708 0.6374 0.6909 184,763 -0.06(-7.99%)
Mar 08, 2022 0.9000 0.9100 0.7317 0.7509 156,781 -0.13(-14.88%)
Mar 07, 2022 0.8820 0.9220 0.8021 0.8822 142,722 +0.04(+5.02%)
Mar 04, 2022 0.8500 0.8617 0.8304 0.8400 41,207 +0.01(+1.28%)
Mar 03, 2022 0.7800 0.8600 0.7712 0.8294 64,395 +0.06(+7.67%)
Mar 02, 2022 0.7500 0.7900 0.7500 0.7703 25,459 +0.01(+1.57%)
Mar 01, 2022 0.7564 0.7900 0.7564 0.7584 19,676 -0.02(-2.74%)
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%)
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.