Xtant Medical Holdings Inc (XTNT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0789 | 21.0343908291 | 0.3751 | 0.454 | 0.3401 | 147769 | 0.39741218 | CS |
| 4 | 0.004 | 0.888888888889 | 0.45 | 0.54 | 0.3401 | 63257 | 0.4210129 | CS |
| 12 | -0.096 | -17.4545454545 | 0.55 | 0.67 | 0.3401 | 83675 | 0.51427404 | CS |
| 26 | -0.111 | -19.6460176991 | 0.565 | 0.67 | 0.331 | 107265 | 0.45734755 | CS |
| 52 | -0.3353 | -42.4806790827 | 0.7893 | 0.9702 | 0.331 | 92678 | 0.55833055 | CS |
| 156 | -0.229 | -33.5285505124 | 0.683 | 1.45 | 0.331 | 80947 | 0.8039407 | CS |
| 260 | -0.146 | -24.3333333333 | 0.6 | 6.58 | 0.331 | 520542 | 2.45312543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 0.449 | 0.054 | 13.67 | 0.3931 | 0.449 | 0.3931 | 103360 |
| 1744842600 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.419 | 0.385875 | 410398 |
| 1744756200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4199 | 0.39 | 62447 |
| 1744669800 | 0.4 | -0.007 | -1.72 | 0.3948 | 0.42 | 0.3948 | 36142 |
| 1744410600 | 0.4069999 | 0.0269999 | 7.11 | 0.382 | 0.43 | 0.38 | 198480 |
| 1744324200 | 0.38 | -0.019 | -4.76 | 0.3751 | 0.4099 | 0.3401 | 31280 |
| 1744237800 | 0.399 | 0.0177001 | 4.64 | 0.39 | 0.43 | 0.36 | 78218 |
| 1744151400 | 0.3812999 | -0.07365 | -16.19 | 0.449 | 0.4548 | 0.3746 | 99156 |
| 1744065000 | 0.45495 | -0.01505 | -3.20 | 0.47 | 0.47 | 0.434 | 8616 |
| 1743805800 | 0.47 | -0.0001 | -0.02 | 0.5 | 0.5 | 0.47 | 74998 |
| 1743719400 | 0.4701 | 0.0001 | 0.02 | 0.47 | 0.4935 | 0.47 | 6937 |
| 1743633000 | 0.47 | -0.0001 | -0.02 | 0.4701 | 0.509 | 0.47 | 15374 |
| 1743546600 | 0.4701 | 0.0001 | 0.02 | 0.47 | 0.495 | 0.47 | 6160 |
| 1743460200 | 0.47 | -0.0194 | -3.96 | 0.48 | 0.5097 | 0.47 | 5399 |
| 1743201000 | 0.4894 | -0.00715 | -1.44 | 0.4984 | 0.5097 | 0.47 | 12094 |
| 1743114600 | 0.49655 | 0.01755 | 3.66 | 0.47 | 0.505 | 0.47 | 23585 |
| 1743028200 | 0.479 | -0.001 | -0.21 | 0.464 | 0.479 | 0.464 | 7527 |
| 1742941800 | 0.48 | -0.006 | -1.23 | 0.4602 | 0.48 | 0.45 | 27610 |
| 1742855400 | 0.486 | -0.054 | -10.00 | 0.5247 | 0.5247 | 0.4719 | 31064 |
| 1742596200 | 0.54 | 0.0601 | 12.52 | 0.4602 | 0.54 | 0.45 | 51520 |
| 1742509800 | 0.4799 | 0.0249 | 5.47 | 0.45 | 0.5082 | 0.45 | 80129 |
| 1742423400 | 0.455 | -0.0214 | -4.49 | 0.4934 | 0.4934 | 0.45 | 24543 |
| 1742337000 | 0.4764 | -0.0026 | -0.54 | 0.5 | 0.5 | 0.4579 | 16727 |
| 1742250600 | 0.479 | -0.001 | -0.21 | 0.457 | 0.5083 | 0.4305 | 4760 |
| 1741991400 | 0.48 | -0.03 | -5.88 | 0.51 | 0.51 | 0.48 | 3825 |
| 1741905000 | 0.51 | 0.023 | 4.72 | 0.478 | 0.51 | 0.44 | 79203 |
| 1741818600 | 0.487 | 0.0495 | 11.31 | 0.44 | 0.4975 | 0.4351 | 32592 |
| 1741732200 | 0.4375 | -0.0005 | -0.11 | 0.431 | 0.4585 | 0.431 | 8306 |
| 1741645800 | 0.438 | -0.0232 | -5.03 | 0.436 | 0.46 | 0.4305 | 31955 |
| 1741390200 | 0.4612 | -0.0212 | -4.39 | 0.4338 | 0.4824 | 0.43 | 23592 |
| 1741303800 | 0.4824 | -0.0175 | -3.50 | 0.511 | 0.511 | 0.4316 | 133184 |
| 1741217400 | 0.4999 | 0.0499 | 11.09 | 0.48 | 0.499999 | 0.461 | 16937 |
| 1741131000 | 0.45 | 0 | 0.00 | 0.431 | 0.465049 | 0.4301 | 98895 |
| 1741044600 | 0.45 | -0.0599 | -11.75 | 0.52 | 0.52 | 0.45 | 54902 |
| 1740785400 | 0.5099 | 0.0345 | 7.26 | 0.475 | 0.5099 | 0.46 | 71888 |
| 1740699000 | 0.4754 | -0.0656 | -12.13 | 0.5248 | 0.5248 | 0.4311 | 72949 |
| 1740612600 | 0.541 | -0.019001 | -3.39 | 0.5208 | 0.5598999 | 0.4899 | 274560 |
| 1740526200 | 0.560001 | -0.007999 | -1.41 | 0.5679999 | 0.6 | 0.5155 | 1606266 |
| 1740439800 | 0.5679999 | 0.0079999 | 1.43 | 0.6 | 0.6 | 0.53 | 26220 |
| 1740180600 | 0.56 | -0.031 | -5.25 | 0.61 | 0.61 | 0.56 | 23296 |
| 1740094200 | 0.591 | -0.009561 | -1.59 | 0.62 | 0.622999 | 0.5665 | 14499 |
| 1740007800 | 0.600561 | 0.034961 | 6.18 | 0.579 | 0.61 | 0.556 | 35002 |
| 1739921400 | 0.5656 | -0.032951 | -5.51 | 0.5806 | 0.61 | 0.551 | 34640 |
| 1739575800 | 0.598551 | 0.001551 | 0.26 | 0.613 | 0.6199 | 0.561 | 121659 |
| 1739489400 | 0.597 | 0.037 | 6.61 | 0.56 | 0.6 | 0.55 | 29375 |
| 1739403000 | 0.56 | -0.0258 | -4.40 | 0.5679999 | 0.5858 | 0.56 | 37022 |
| 1739316600 | 0.5858 | -0.0227 | -3.73 | 0.591 | 0.6249 | 0.5858 | 42348 |
| 1739230200 | 0.6085 | 0.0285 | 4.91 | 0.6 | 0.633 | 0.581001 | 66649 |
| 1738971000 | 0.58 | -0.0215 | -3.57 | 0.63 | 0.6301 | 0.5615 | 37288 |
| 1738884600 | 0.6015 | 0.0015 | 0.25 | 0.6188 | 0.6625 | 0.5823 | 28135 |
| 1738798200 | 0.6 | -0.01 | -1.64 | 0.62 | 0.65 | 0.6 | 54456 |
| 1738711800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.67 | 0.6 | 25953 |
| 1738625400 | 0.6 | -0.0149 | -2.42 | 0.62 | 0.62 | 0.58 | 49952 |
| 1738366200 | 0.6149 | 0.0825 | 15.50 | 0.55 | 0.6454 | 0.5462 | 99904 |
| 1738279800 | 0.5324 | 0.0149 | 2.88 | 0.55 | 0.55 | 0.505 | 5443 |
| 1738193400 | 0.5175 | -0.0435 | -7.75 | 0.56 | 0.5611 | 0.5 | 246395 |
| 1738107000 | 0.561 | -0.032 | -5.40 | 0.62 | 0.6545 | 0.53 | 23264 |
| 1738020600 | 0.593 | 0.0121 | 2.08 | 0.58 | 0.6474 | 0.54 | 25413 |
| 1737761400 | 0.5809 | 0.0105 | 1.84 | 0.55 | 0.6209 | 0.55 | 3652 |
| 1737675000 | 0.5704 | 0 | 0.00 | 0.5704 | 0.5704 | 0.5704 | 0 |
| 1737588600 | 0.5704 | -0.0196 | -3.32 | 0.58 | 0.648 | 0.5704 | 65145 |
| 1737502200 | 0.59 | 0.07 | 13.46 | 0.51 | 0.599 | 0.51 | 52170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
