Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xtant Medical Holdings, Inc. Common Stock (NY:XTNT)

0.6930 -0.0220 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 0.7482 0.7482 0.6890 0.6930 39,963 -0.02(-3.08%)
Jul 01, 2025 0.7390 0.7500 0.7150 0.7150 85,993 -0.02(-3.25%)
Jun 30, 2025 0.6700 0.7780 0.6687 0.7390 625,375 +0.11(+17.49%)
Jun 27, 2025 0.6400 0.6400 0.6032 0.6290 43,229 +0.01(+2.14%)
Jun 26, 2025 0.6500 0.6500 0.6077 0.6158 46,800 -0.02(-2.87%)
Jun 25, 2025 0.6500 0.6500 0.6200 0.6340 25,148 -0.00(-0.31%)
Jun 24, 2025 0.5900 0.6400 0.5900 0.6360 6,288 +0.05(+7.80%)
Jun 23, 2025 0.5800 0.6295 0.5800 0.5900 40,675 -0.01(-1.50%)
Jun 20, 2025 0.6500 0.6500 0.5801 0.5990 69,812 +0.01(+1.73%)
Jun 18, 2025 0.6435 0.6435 0.5715 0.5888 119,035 -0.01(-1.88%)
Jun 17, 2025 0.6250 0.6435 0.6000 0.6001 21,148 -0.02(-3.60%)
Jun 16, 2025 0.6200 0.6779 0.6200 0.6225 21,642 +0.00(+0.00%)
Jun 13, 2025 0.6495 0.6745 0.6225 0.6225 20,820 -0.03(-4.23%)
Jun 12, 2025 0.6728 0.6849 0.6500 0.6500 59,083 -0.02(-3.36%)
Jun 11, 2025 0.6994 0.6996 0.6511 0.6726 40,503 +0.00(+0.39%)
Jun 10, 2025 0.6998 0.6998 0.6505 0.6700 42,088 +0.00(+0.00%)
Jun 09, 2025 0.7200 0.7200 0.6700 0.6700 31,841 -0.02(-3.60%)
Jun 06, 2025 0.7163 0.7490 0.6900 0.6950 140,912 -0.01(-1.74%)
Jun 05, 2025 0.6900 0.7074 0.6550 0.7073 57,324 +0.03(+3.71%)
Jun 04, 2025 0.6733 0.6996 0.6501 0.6820 28,896 +0.01(+0.96%)
Jun 03, 2025 0.6700 0.6996 0.6500 0.6755 66,763 +0.01(+2.21%)
Jun 02, 2025 0.6601 0.6996 0.6301 0.6609 53,269 +0.00(+0.09%)
May 30, 2025 0.6990 0.6999 0.6551 0.6603 31,816 -0.04(-5.54%)
May 29, 2025 0.7080 0.7099 0.6400 0.6990 57,296 -0.01(-1.27%)
May 28, 2025 0.6900 0.7285 0.6850 0.7080 39,112 +0.03(+3.81%)
May 27, 2025 0.7300 0.7300 0.6612 0.6820 80,095 -0.05(-7.44%)
May 23, 2025 0.7100 0.7370 0.6900 0.7368 89,224 +0.01(+1.42%)
May 22, 2025 0.6990 0.7265 0.6700 0.7265 66,259 +0.04(+5.27%)
May 21, 2025 0.6900 0.7289 0.6802 0.6901 126,834 -0.01(-1.70%)
May 20, 2025 0.6970 0.7280 0.6575 0.7020 38,776 -0.01(-1.82%)
May 19, 2025 0.7000 0.7495 0.6767 0.7150 151,693 +0.05(+7.94%)
May 16, 2025 0.6538 0.7000 0.6340 0.6624 88,909 +0.02(+3.24%)
May 15, 2025 0.6900 0.7000 0.6196 0.6416 132,848 +0.02(+3.55%)
May 14, 2025 0.6000 0.7095 0.5994 0.6196 6,865,473 +0.02(+3.86%)
May 13, 2025 0.5900 0.6176 0.5300 0.5966 344,571 +0.08(+14.73%)
May 12, 2025 0.5600 0.5589 0.5000 0.5200 81,331 +0.02(+3.03%)
May 09, 2025 0.5060 0.5399 0.5000 0.5047 56,796 -0.03(-6.01%)
May 08, 2025 0.5128 0.5396 0.5128 0.5370 28,787 +0.02(+3.61%)
May 07, 2025 0.5324 0.5399 0.5000 0.5183 111,480 +0.01(+1.91%)
May 06, 2025 0.4800 0.5323 0.4710 0.5086 97,469 +0.01(+1.23%)
May 05, 2025 0.4714 0.5097 0.4700 0.5024 37,869 +0.03(+6.44%)
May 02, 2025 0.4710 0.4813 0.3901 0.4720 272,411 +0.00(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.