Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.7179 +0.0050 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 0.5013 0.5200 0.4819 0.5195 19,968 +0.02(+3.90%)
Jun 29, 2022 0.5500 0.5500 0.5000 0.5000 26,456 -0.01(-2.84%)
Jun 28, 2022 0.5100 0.5146 0.4901 0.5146 6,497 +0.02(+5.00%)
Jun 27, 2022 0.5400 0.5400 0.4726 0.4901 55,913 +0.02(+5.28%)
Jun 24, 2022 0.5000 0.5333 0.4655 0.4655 30,621 -0.05(-9.31%)
Jun 23, 2022 0.5200 0.5400 0.5000 0.5133 30,304 +0.03(+5.18%)
Jun 22, 2022 0.5200 0.5300 0.4880 0.4880 95,186 -0.00(-0.41%)
Jun 21, 2022 0.5145 0.5350 0.4900 0.4900 58,036 +0.00(+0.00%)
Jun 17, 2022 0.5100 0.5309 0.4900 0.4900 78,763 -0.02(-4.11%)
Jun 16, 2022 0.5398 0.5581 0.5101 0.5110 31,886 -0.01(-1.73%)
Jun 15, 2022 0.5249 0.5689 0.5200 0.5200 14,062 -0.02(-3.70%)
Jun 14, 2022 0.5500 0.5553 0.4950 0.5400 31,087 +0.03(+5.88%)
Jun 13, 2022 0.5500 0.5513 0.4900 0.5100 100,779 -0.06(-10.13%)
Jun 10, 2022 0.5403 0.5675 0.5302 0.5675 16,893 -0.01(-2.16%)
Jun 09, 2022 0.6000 0.6250 0.5500 0.5800 25,567 -0.05(-7.94%)
Jun 08, 2022 0.6400 0.6400 0.6110 0.6300 13,967 +0.03(+4.48%)
Jun 07, 2022 0.6900 0.6900 0.5926 0.6030 58,131 -0.08(-11.97%)
Jun 06, 2022 0.6498 0.6999 0.6497 0.6850 166,717 +0.04(+5.42%)
Jun 03, 2022 0.6189 0.6500 0.6002 0.6498 36,424 +0.03(+4.81%)
Jun 02, 2022 0.5850 0.6399 0.5501 0.6200 69,494 +0.03(+5.10%)
Jun 01, 2022 0.5700 0.5899 0.5500 0.5899 2,969 +0.01(+2.57%)
May 31, 2022 0.5400 0.5851 0.5397 0.5751 55,274 +0.05(+9.54%)
May 27, 2022 0.5110 0.5400 0.5110 0.5250 10,320 -0.01(-1.13%)
May 26, 2022 0.5500 0.5500 0.5300 0.5310 4,721 +0.00(+0.17%)
May 25, 2022 0.5700 0.5700 0.5301 0.5301 21,887 -0.03(-5.32%)
May 24, 2022 0.5550 0.5599 0.5301 0.5599 24,912 +0.00(+0.00%)
May 23, 2022 0.5400 0.5599 0.5350 0.5599 7,322 +0.02(+3.69%)
May 20, 2022 0.5600 0.5700 0.5400 0.5400 20,627 -0.02(-3.61%)
May 19, 2022 0.5671 0.5700 0.5471 0.5602 16,063 +0.02(+3.72%)
May 18, 2022 0.5451 0.5600 0.5400 0.5401 11,785 -0.00(-0.90%)
May 17, 2022 0.5200 0.5450 0.5210 0.5450 10,530 +0.00(+0.74%)
May 16, 2022 0.5400 0.5500 0.5200 0.5410 24,267 +0.03(+5.85%)
May 13, 2022 0.5300 0.5300 0.4800 0.5111 119,557 -0.02(-4.45%)
May 12, 2022 0.5300 0.5700 0.5300 0.5349 59,763 +0.00(+0.45%)
May 11, 2022 0.5650 0.5650 0.5300 0.5325 19,459 -0.03(-5.59%)
May 10, 2022 0.5400 0.5700 0.5300 0.5640 24,396 +0.00(+0.71%)
May 09, 2022 0.5820 0.6000 0.5406 0.5600 29,547 -0.04(-6.67%)
May 06, 2022 0.5900 0.6200 0.5800 0.6000 6,449 -0.00(-0.13%)
May 05, 2022 0.6301 0.6400 0.6000 0.6008 40,879 -0.03(-4.65%)
May 04, 2022 0.6200 0.6489 0.6200 0.6301 12,744 -0.02(-2.88%)
May 03, 2022 0.6300 0.6489 0.6201 0.6488 8,879 +0.02(+2.98%)
May 02, 2022 0.6470 0.6470 0.6300 0.6300 25,955 -0.02(-2.91%)
Apr 29, 2022 0.6254 0.6490 0.6254 0.6489 3,378 +0.01(+2.12%)
Apr 28, 2022 0.6100 0.6490 0.6000 0.6354 20,651 -0.00(-0.52%)
Apr 27, 2022 0.6212 0.6398 0.6202 0.6387 13,215 -0.00(-0.20%)
Apr 26, 2022 0.6350 0.6407 0.6100 0.6400 29,815 -0.01(-1.52%)
Apr 25, 2022 0.6688 0.6688 0.6350 0.6499 6,977 -0.00(-0.02%)
Apr 22, 2022 0.6350 0.6568 0.6350 0.6500 13,286 -0.01(-0.84%)
Apr 21, 2022 0.6900 0.6900 0.6305 0.6555 66,574 -0.04(-5.68%)
Apr 20, 2022 0.6950 0.6950 0.6651 0.6950 10,348 +0.00(+0.00%)
Apr 19, 2022 0.6600 0.6950 0.6600 0.6950 12,647 +0.03(+3.75%)
Apr 18, 2022 0.6830 0.7000 0.6600 0.6699 23,782 -0.02(-2.91%)
Apr 14, 2022 0.6800 0.7100 0.6600 0.6900 50,840 -0.01(-1.15%)
Apr 13, 2022 0.6605 0.6980 0.6601 0.6980 10,935 +0.04(+5.68%)
Apr 12, 2022 0.7035 0.7035 0.6535 0.6605 32,834 -0.01(-1.42%)
Apr 11, 2022 0.6900 0.6900 0.6601 0.6700 39,143 -0.01(-1.47%)
Apr 08, 2022 0.6700 0.7000 0.6500 0.6800 50,640 +0.01(+1.49%)
Apr 07, 2022 0.6600 0.6810 0.6600 0.6700 6,586 +0.00(+0.18%)
Apr 06, 2022 0.6540 0.7000 0.6540 0.6688 44,205 -0.03(-3.81%)
Apr 05, 2022 0.7000 0.7140 0.6740 0.6953 16,944 -0.00(-0.67%)
Apr 04, 2022 0.6629 0.7029 0.6300 0.7000 48,626 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.