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 UNCHANGED
Streaming Delayed 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 28, 2023 0.6525 0.6525 0.6200 0.6200 5,509 -0.03(-4.62%)
Apr 27, 2023 0.6200 0.6548 0.6200 0.6500 28,683 +0.02(+3.68%)
Apr 26, 2023 0.6170 0.6300 0.6001 0.6269 3,683 +0.02(+2.77%)
Apr 25, 2023 0.6103 0.6108 0.6100 0.6100 3,994 +0.00(+0.00%)
Apr 24, 2023 0.6100 0.6320 0.6100 0.6100 3,029 -0.03(-4.70%)
Apr 21, 2023 0.6100 0.6401 0.6100 0.6401 7,204 +0.04(+5.80%)
Apr 20, 2023 0.6100 0.6451 0.5988 0.6050 7,459 -0.01(-1.14%)
Apr 19, 2023 0.6120 0.6120 0.6120 0.6120 445 -0.01(-2.17%)
Apr 18, 2023 0.6000 0.6597 0.6000 0.6256 20,299 +0.03(+4.44%)
Apr 17, 2023 0.5811 0.6100 0.5801 0.5990 9,759 -0.00(-0.17%)
Apr 14, 2023 0.5800 0.6103 0.5800 0.6000 10,359 +0.02(+3.39%)
Apr 13, 2023 0.5800 0.6005 0.5800 0.5803 37,044 -0.02(-3.35%)
Apr 12, 2023 0.5900 0.6085 0.5807 0.6004 6,591 +0.00(+0.07%)
Apr 11, 2023 0.6200 0.6300 0.6000 0.6000 11,007 -0.02(-3.19%)
Apr 10, 2023 0.6400 0.6600 0.6030 0.6198 16,339 -0.02(-3.16%)
Apr 06, 2023 0.6599 0.6599 0.6400 0.6400 2,864 +0.00(+0.00%)
Apr 05, 2023 0.6300 0.6400 0.6200 0.6400 1,719 -0.02(-3.03%)
Apr 04, 2023 0.6100 0.6688 0.6100 0.6600 3,228 +0.02(+3.16%)
Apr 03, 2023 0.6100 0.6696 0.6096 0.6398 36,446 +0.00(+0.36%)
Mar 31, 2023 0.6100 0.6400 0.5900 0.6375 17,138 +0.02(+2.82%)
Mar 30, 2023 0.6600 0.6770 0.5600 0.6200 74,963 -0.03(-4.17%)
Mar 29, 2023 0.6710 0.6900 0.6001 0.6470 92,680 -0.03(-4.29%)
Mar 28, 2023 0.6801 0.7300 0.6760 0.6760 9,989 +0.01(+0.90%)
Mar 27, 2023 0.6880 0.6900 0.6582 0.6700 27,896 -0.02(-2.90%)
Mar 24, 2023 0.6800 0.6900 0.6601 0.6900 18,799 +0.02(+2.77%)
Mar 23, 2023 0.7400 0.7409 0.6688 0.6714 25,625 -0.05(-7.52%)
Mar 22, 2023 0.7300 0.7441 0.7141 0.7260 14,663 +0.01(+1.67%)
Mar 21, 2023 0.7575 0.7575 0.7141 0.7141 26,685 -0.01(-1.84%)
Mar 20, 2023 0.8200 0.8200 0.7100 0.7275 34,052 -0.04(-5.15%)
Mar 17, 2023 0.7499 0.7670 0.7214 0.7670 21,076 +0.03(+4.07%)
Mar 16, 2023 0.6860 0.7760 0.6852 0.7370 69,898 +0.08(+11.57%)
Mar 15, 2023 0.6531 0.6829 0.6531 0.6606 33,836 -0.03(-4.66%)
Mar 14, 2023 0.6900 0.7212 0.6912 0.6929 16,812 +0.01(+1.91%)
Mar 13, 2023 0.7350 0.7650 0.6576 0.6799 35,712 -0.06(-7.51%)
Mar 10, 2023 0.7700 0.8085 0.7304 0.7351 37,590 -0.03(-4.53%)
Mar 09, 2023 0.8380 0.8680 0.7601 0.7700 119,417 -0.11(-12.25%)
Mar 08, 2023 1.010 1.010 0.8610 0.8775 34,791 -0.07(-7.63%)
Mar 07, 2023 1.110 1.110 0.8851 0.9500 136,404 +0.03(+3.26%)
Mar 06, 2023 1.200 1.200 0.8214 0.9200 182,291 -0.10(-9.80%)
Mar 03, 2023 1.180 1.180 1.020 1.020 150,531 -0.16(-13.56%)
Mar 02, 2023 1.000 1.190 1.000 1.180 519,609 +0.20(+20.41%)
Mar 01, 2023 0.9200 1.042 0.9099 0.9800 251,481 +0.07(+7.70%)
Feb 28, 2023 0.9000 0.9249 0.8620 0.9099 131,368 +0.03(+3.47%)
Feb 27, 2023 0.8800 0.9000 0.8300 0.8794 173,925 +0.05(+5.95%)
Feb 24, 2023 0.8300 0.8600 0.8300 0.8300 121,234 +0.04(+5.18%)
Feb 23, 2023 0.8100 0.8600 0.7590 0.7891 87,018 -0.01(-1.71%)
Feb 22, 2023 0.8000 0.8120 0.8000 0.8028 38,388 +0.02(+2.27%)
Feb 21, 2023 0.8000 0.8231 0.7800 0.7850 37,054 +0.00(+0.13%)
Feb 17, 2023 0.7999 0.7999 0.7590 0.7840 7,117 +0.01(+1.83%)
Feb 16, 2023 0.7100 0.7800 0.7100 0.7699 65,330 +0.04(+5.44%)
Feb 15, 2023 0.8000 0.8000 0.7200 0.7302 65,295 -0.03(-4.55%)
Feb 14, 2023 0.7999 0.7999 0.7488 0.7650 39,156 +0.02(+2.00%)
Feb 13, 2023 0.8000 0.8098 0.7500 0.7500 44,459 -0.02(-2.24%)
Feb 10, 2023 0.7973 0.7998 0.7373 0.7672 39,521 -0.00(-0.01%)
Feb 09, 2023 0.7800 0.7850 0.7495 0.7673 59,672 -0.03(-4.06%)
Feb 08, 2023 0.7000 0.8000 0.6990 0.7998 139,758 +0.10(+14.26%)
Feb 07, 2023 0.6800 0.7100 0.6500 0.7000 45,878 -0.01(-1.41%)
Feb 06, 2023 0.6860 0.7100 0.6656 0.7100 12,578 +0.03(+4.32%)
Feb 03, 2023 0.6926 0.7040 0.6600 0.6806 227,644 +0.00(+0.09%)
Feb 02, 2023 0.6800 0.7200 0.6700 0.6800 15,032 -0.02(-2.86%)
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.