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 (%)
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%)
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.