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: 8:00 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 30, 2018 7.210 7.240 7.000 7.000 12,018 -0.05(-0.71%)
Apr 27, 2018 7.200 7.350 7.000 7.050 9,488 -0.10(-1.40%)
Apr 26, 2018 7.200 7.390 7.100 7.150 8,611 -0.10(-1.38%)
Apr 25, 2018 7.730 7.730 7.125 7.250 22,384 -0.44(-5.72%)
Apr 24, 2018 7.632 7.780 7.502 7.690 20,959 +0.11(+1.45%)
Apr 23, 2018 7.810 8.030 7.580 7.580 10,941 -0.37(-4.65%)
Apr 20, 2018 8.200 8.200 7.801 7.950 10,726 -0.15(-1.85%)
Apr 19, 2018 8.800 8.890 8.040 8.100 40,012 +0.17(+2.14%)
Apr 18, 2018 8.170 8.349 7.860 7.930 32,510 -0.28(-3.41%)
Apr 17, 2018 8.450 8.450 8.156 8.210 19,273 -0.04(-0.48%)
Apr 16, 2018 8.400 8.450 8.180 8.250 27,938 -0.06(-0.72%)
Apr 13, 2018 8.150 8.310 8.000 8.310 22,350 +0.24(+2.97%)
Apr 12, 2018 7.990 8.535 7.816 8.070 33,193 +0.07(+0.88%)
Apr 11, 2018 7.940 8.250 7.840 8.000 17,269 +0.12(+1.52%)
Apr 10, 2018 8.070 8.369 7.811 7.880 27,329 +0.08(+1.03%)
Apr 09, 2018 7.500 7.934 7.500 7.800 33,517 +0.44(+5.98%)
Apr 06, 2018 7.940 8.190 7.360 7.360 13,830 -0.93(-11.22%)
Apr 05, 2018 7.800 8.580 7.790 8.290 43,821 +0.45(+5.80%)
Apr 04, 2018 7.240 7.840 7.170 7.836 14,659 +0.52(+7.05%)
Apr 03, 2018 7.639 7.954 7.250 7.320 31,940 -0.25(-3.30%)
Apr 02, 2018 7.960 8.073 7.250 7.570 15,327 -0.32(-4.06%)
Mar 29, 2018 7.890 7.890 7.890 0 +0.60(+8.23%)
Mar 28, 2018 8.030 8.086 7.250 7.290 31,256 -0.79(-9.78%)
Mar 27, 2018 8.290 8.585 7.630 8.080 35,563 -0.11(-1.34%)
Mar 26, 2018 8.290 8.367 7.970 8.190 21,479 +0.02(+0.24%)
Mar 23, 2018 8.440 8.440 8.010 8.170 29,474 -0.40(-4.62%)
Mar 22, 2018 9.000 9.000 8.250 8.565 42,468 -0.43(-4.83%)
Mar 21, 2018 8.700 9.180 8.560 9.000 36,854 +0.36(+4.17%)
Mar 20, 2018 9.550 9.910 8.610 8.640 123,833 -1.11(-11.38%)
Mar 19, 2018 9.150 11.50 9.110 9.750 687,349 +0.79(+8.82%)
Mar 16, 2018 8.170 9.100 8.100 8.960 86,149 +0.70(+8.47%)
Mar 15, 2018 8.440 9.220 7.532 8.260 179,239 +0.06(+0.73%)
Mar 14, 2018 6.700 8.859 6.650 8.200 418,945 +1.49(+22.21%)
Mar 13, 2018 6.810 6.828 6.400 6.710 37,561 -0.04(-0.59%)
Mar 12, 2018 6.650 6.900 6.401 6.750 100,691 +0.16(+2.43%)
Mar 09, 2018 6.250 6.650 6.180 6.590 57,080 +0.39(+6.29%)
Mar 08, 2018 6.420 6.640 6.060 6.200 36,206 -0.25(-3.88%)
Mar 07, 2018 6.749 6.450 107,189 +0.25(+4.03%)
Mar 06, 2018 6.180 6.990 6.129 6.200 147,151 +0.11(+1.81%)
Mar 05, 2018 6.450 6.529 6.050 6.090 44,950 -0.32(-4.99%)
Mar 02, 2018 6.690 6.690 6.314 6.410 31,541 -0.24(-3.61%)
Mar 01, 2018 6.790 6.790 6.510 6.650 11,827 -0.19(-2.78%)
Feb 28, 2018 7.100 7.119 6.462 6.840 36,437 -0.21(-2.98%)
Feb 27, 2018 6.940 7.600 6.600 7.050 123,265 +0.17(+2.47%)
Feb 26, 2018 6.150 6.900 6.136 6.880 93,584 +0.91(+15.25%)
Feb 23, 2018 6.038 6.038 5.840 5.969 22,115 -0.08(-1.33%)
Feb 22, 2018 6.050 37,566 -0.06(-0.98%)
Feb 21, 2018 7.250 7.275 5.960 6.110 107,610 -1.19(-16.30%)
Feb 20, 2018 6.480 7.950 6.480 7.300 424,302 +0.75(+11.45%)
Feb 16, 2018 6.550 6.550 6.550 0 +1.80(+37.89%)
Feb 15, 2018 4.780 4.860 4.600 4.750 25,150 -0.03(-0.63%)
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.