Xtant Medical Holdings Inc (XTNT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 21.3114754098 | 0.61 | 0.74 | 0.541 | 118550 | 0.65773674 | CS |
| 4 | 0.0899 | 13.8286417474 | 0.6501 | 0.7409 | 0.505 | 71542 | 0.61407782 | CS |
| 12 | 0.11 | 17.4603174603 | 0.63 | 0.8325 | 0.505 | 80417 | 0.63389336 | CS |
| 26 | -0.28 | -27.4509803922 | 1.02 | 1.24 | 0.505 | 116900 | 0.80936319 | CS |
| 52 | -0.27 | -26.7326732673 | 1.01 | 1.45 | 0.505 | 99709 | 0.95518456 | CS |
| 156 | -0.43 | -36.7521367521 | 1.17 | 1.45 | 0.4291 | 79311 | 0.90063949 | CS |
| 260 | -2.01 | -73.0909090909 | 2.75 | 6.58 | 0.4291 | 509201 | 2.49409984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 0.7025 | 0.1345001 | 23.68 | 0.576 | 0.72 | 0.541 | 407296 |
| 1726785000 | 0.5679999 | 0.0164999 | 2.99 | 0.5799 | 0.58 | 0.561 | 41748 |
| 1726698600 | 0.5515 | -0.0211 | -3.68 | 0.584 | 0.584 | 0.5515 | 118821 |
| 1726612200 | 0.5726 | -0.0229 | -3.85 | 0.6075 | 0.6075 | 0.5719999 | 13702 |
| 1726525800 | 0.5955 | 0.019 | 3.30 | 0.61 | 0.615 | 0.5931999 | 11181 |
| 1726266600 | 0.5765 | -0.02585 | -4.29 | 0.62 | 0.625 | 0.5721 | 29343 |
| 1726180200 | 0.60235 | -0.01265 | -2.06 | 0.6131 | 0.6249 | 0.600001 | 45101 |
| 1726093800 | 0.615 | 0.04245 | 7.41 | 0.5773 | 0.6182 | 0.5773 | 21589 |
| 1726007400 | 0.57255 | -0.01825 | -3.09 | 0.5933 | 0.6 | 0.5699999 | 26995 |
| 1725921000 | 0.5908 | 0.0257 | 4.55 | 0.551 | 0.6 | 0.551 | 40361 |
| 1725661800 | 0.5651 | 0.0046 | 0.82 | 0.558 | 0.595 | 0.558 | 43432 |
| 1725575400 | 0.5605 | -0.0195 | -3.36 | 0.579 | 0.58 | 0.56 | 28206 |
| 1725489000 | 0.58 | 0.029 | 5.26 | 0.5528 | 0.6001 | 0.55 | 6292 |
| 1725402600 | 0.551 | -0.189 | -25.54 | 0.717 | 0.7409 | 0.505 | 435697 |
| 1725057000 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.6899999 | 20664 |
| 1724970600 | 0.71 | 0.0045 | 0.64 | 0.7102 | 0.72 | 0.6827 | 6684 |
| 1724884200 | 0.7055 | -0.0079 | -1.11 | 0.726 | 0.74 | 0.6959999 | 13262 |
| 1724797800 | 0.7134 | 0.0507 | 7.65 | 0.6543 | 0.74 | 0.6543 | 45252 |
| 1724711400 | 0.6627 | -0.0014 | -0.21 | 0.6501 | 0.68 | 0.65 | 3681 |
| 1724452200 | 0.6641 | 0.0341 | 5.41 | 0.644 | 0.67 | 0.644 | 28132 |
| 1724365800 | 0.63 | -0.0171 | -2.64 | 0.6593 | 0.6593 | 0.621 | 10313 |
| 1724279400 | 0.6471 | 0.0221 | 3.54 | 0.6195 | 0.65 | 0.601 | 27750 |
| 1724193000 | 0.625 | 0.0071 | 1.15 | 0.6175 | 0.6274999 | 0.6101 | 28717 |
| 1724106600 | 0.6179 | -0.0061 | -0.98 | 0.62 | 0.6298 | 0.6025 | 26548 |
| 1723847400 | 0.624 | 0.0215 | 3.57 | 0.593 | 0.624 | 0.593 | 15110 |
| 1723761000 | 0.6025 | 0.0106 | 1.79 | 0.5915 | 0.63 | 0.582 | 44580 |
| 1723674600 | 0.5919 | 0.0019 | 0.32 | 0.6 | 0.6292 | 0.5513 | 375845 |
| 1723588200 | 0.59 | -0.021 | -3.44 | 0.6173999 | 0.63 | 0.5813 | 367024 |
| 1723501800 | 0.611 | -0.01 | -1.61 | 0.62 | 0.67 | 0.5901 | 489169 |
| 1723242600 | 0.621 | -0.0313 | -4.80 | 0.66 | 0.6814 | 0.59835 | 524230 |
| 1723156200 | 0.6523 | 0.0017 | 0.26 | 0.7 | 0.75 | 0.65 | 316715 |
| 1723069800 | 0.6506 | -0.0394 | -5.71 | 0.682 | 0.6899999 | 0.65055 | 41584 |
| 1722983400 | 0.6899999 | 0.0497999 | 7.78 | 0.67 | 0.7 | 0.641 | 39654 |
| 1722897000 | 0.6402 | -0.0298 | -4.45 | 0.63 | 0.667 | 0.63 | 79679 |
| 1722637800 | 0.67 | -0.019 | -2.76 | 0.6889999 | 0.6899999 | 0.65 | 48995 |
| 1722551400 | 0.6889999 | -0.0387 | -5.32 | 0.737 | 0.737 | 0.672 | 23907 |
| 1722465000 | 0.7277 | 0.007 | 0.97 | 0.729 | 0.741 | 0.7224 | 32719 |
| 1722378600 | 0.7207 | -0.0181 | -2.45 | 0.73 | 0.7408 | 0.72 | 37275 |
| 1722292200 | 0.7388 | -0.0002 | -0.03 | 0.754 | 0.754 | 0.7251 | 43229 |
| 1722033000 | 0.739 | 0.011 | 1.51 | 0.7609 | 0.798 | 0.725 | 6828 |
| 1721946600 | 0.728 | 0.0029 | 0.40 | 0.752 | 0.756 | 0.7251 | 46822 |
| 1721860200 | 0.7251 | -0.0209 | -2.80 | 0.75 | 0.775 | 0.7251 | 30852 |
| 1721773800 | 0.746 | -0.0531 | -6.64 | 0.779 | 0.779 | 0.74 | 43352 |
| 1721687400 | 0.7991 | 0.0581 | 7.84 | 0.76 | 0.7991 | 0.7339 | 18506 |
| 1721428200 | 0.741 | -0.0037 | -0.50 | 0.7562 | 0.7994 | 0.735 | 7643 |
| 1721341800 | 0.7447 | -0.0348 | -4.46 | 0.75 | 0.799 | 0.721 | 7005 |
| 1721255400 | 0.7795 | -0.0205 | -2.56 | 0.79 | 0.8226 | 0.746 | 42687 |
| 1721169000 | 0.8 | 0.077249 | 10.69 | 0.74 | 0.8325 | 0.723 | 86985 |
| 1721082600 | 0.722751 | 0.012751 | 1.80 | 0.75 | 0.7799 | 0.6939999 | 46921 |
| 1720823400 | 0.71 | 0.0499 | 7.56 | 0.645 | 0.71 | 0.645 | 86536 |
| 1720737000 | 0.6601 | -0.0099 | -1.48 | 0.67 | 0.67 | 0.6405999 | 95985 |
| 1720650600 | 0.67 | 0.014 | 2.13 | 0.6899999 | 0.6899999 | 0.6316 | 44643 |
| 1720564200 | 0.656 | -0.004 | -0.61 | 0.656 | 0.67 | 0.656 | 14281 |
| 1720477800 | 0.66 | 0.0018 | 0.27 | 0.67 | 0.67 | 0.646 | 14717 |
| 1720218600 | 0.6582 | 0.0033 | 0.50 | 0.649 | 0.67 | 0.649 | 24898 |
| 1720040640 | 0.6549 | 0.0299 | 4.78 | 0.6498 | 0.664899 | 0.64 | 7652 |
| 1719959400 | 0.625 | -0.016 | -2.50 | 0.639 | 0.67 | 0.625 | 21997 |
| 1719873000 | 0.641 | -0.0015 | -0.23 | 0.63 | 0.642 | 0.6211 | 55396 |
| 1719613800 | 0.6425 | 0 | 0.00 | 0.6425 | 0.6425 | 0.6425 | 0 |
| 1719527400 | 0.6425 | 0.0175 | 2.80 | 0.62 | 0.6474 | 0.62 | 24980 |
| 1719441000 | 0.625 | -0.0252 | -3.88 | 0.654 | 0.654 | 0.6212 | 31156 |
| 1719354600 | 0.6502 | 0.0232 | 3.70 | 0.636 | 0.677 | 0.636 | 30512 |
| 1719268200 | 0.627 | -0.0531 | -7.81 | 0.6898 | 0.7 | 0.6041 | 543566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
