Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.4000 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.4100 0.4100 0.4000 0.4000 20,493 +0.00(+0.00%)
Nov 27, 2024 0.4150 0.4150 0.3981 0.4000 263,604 +0.00(+0.00%)
Nov 26, 2024 0.3970 0.4098 0.3966 0.4000 130,045 +0.00(+0.03%)
Nov 25, 2024 0.3951 0.4097 0.3951 0.3999 140,580 +0.00(+1.21%)
Nov 22, 2024 0.4147 0.4171 0.3951 0.3951 219,536 -0.02(-4.73%)
Nov 21, 2024 0.4127 0.4249 0.4102 0.4147 243,260 +0.00(+0.66%)
Nov 20, 2024 0.4300 0.4470 0.3931 0.4120 183,311 -0.02(-4.63%)
Nov 19, 2024 0.4300 0.4501 0.4290 0.4320 222,060 +0.00(+0.70%)
Nov 18, 2024 0.4466 0.4500 0.4259 0.4290 189,938 -0.00(-0.09%)
Nov 15, 2024 0.4405 0.4500 0.4250 0.4294 130,056 -0.02(-4.34%)
Nov 14, 2024 0.5000 0.5000 0.4323 0.4489 321,453 -0.02(-4.16%)
Nov 13, 2024 0.5100 0.5202 0.4601 0.4684 253,676 -0.07(-13.26%)
Nov 12, 2024 0.5152 0.5400 0.4901 0.5400 388,373 +0.02(+4.09%)
Nov 11, 2024 0.5250 0.5300 0.5151 0.5188 94,800 -0.01(-1.27%)
Nov 08, 2024 0.5300 0.5300 0.5254 0.5255 50,447 -0.00(-0.85%)
Nov 07, 2024 0.5380 0.5380 0.5282 0.5300 53,855 -0.00(-0.23%)
Nov 06, 2024 0.5313 0.5396 0.5311 0.5312 13,887 +0.00(+0.02%)
Nov 05, 2024 0.5325 0.5444 0.5311 0.5311 24,234 -0.00(-0.39%)
Nov 04, 2024 0.5344 0.5490 0.5327 0.5332 33,874 -0.00(-0.17%)
Nov 01, 2024 0.5350 0.5690 0.5340 0.5341 50,759 -0.01(-2.22%)
Oct 31, 2024 0.5361 0.5462 0.5361 0.5462 15,484 +0.01(+1.90%)
Oct 30, 2024 0.5600 0.5600 0.5360 0.5360 15,375 -0.02(-3.60%)
Oct 29, 2024 0.5600 0.5600 0.5400 0.5560 17,820 +0.02(+2.87%)
Oct 28, 2024 0.5370 0.5500 0.5341 0.5405 9,270 +0.00(+0.65%)
Oct 25, 2024 0.5342 0.5451 0.5340 0.5370 20,508 +0.00(+0.52%)
Oct 24, 2024 0.5437 0.5437 0.5340 0.5342 17,700 -0.01(-1.75%)
Oct 23, 2024 0.5468 0.5468 0.5410 0.5437 37,416 -0.01(-1.18%)
Oct 22, 2024 0.5500 0.5750 0.5500 0.5502 83,218 +0.00(+0.04%)
Oct 21, 2024 0.5500 0.5800 0.5500 0.5500 17,361 -0.00(-0.20%)
Oct 18, 2024 0.5800 0.5800 0.5511 0.5511 8,165 -0.03(-5.63%)
Oct 17, 2024 0.5650 0.5840 0.5330 0.5840 9,699 +0.01(+2.06%)
Oct 16, 2024 0.5700 0.6199 0.5312 0.5722 147,873 -0.02(-3.18%)
Oct 15, 2024 0.5900 0.6000 0.5455 0.5910 84,164 -0.01(-0.84%)
Oct 14, 2024 0.6230 0.6383 0.5960 0.5960 16,747 -0.01(-0.98%)
Oct 11, 2024 0.5802 0.6019 0.5801 0.6019 28,252 +0.01(+1.47%)
Oct 10, 2024 0.6100 0.6100 0.5800 0.5932 13,899 -0.01(-1.17%)
Oct 09, 2024 0.6300 0.6301 0.6001 0.6002 57,742 -0.05(-7.09%)
Oct 08, 2024 0.6500 0.6500 0.6400 0.6460 4,167 -0.00(-0.62%)
Oct 07, 2024 0.6300 0.6500 0.6300 0.6500 8,679 +0.02(+3.17%)
Oct 04, 2024 0.6500 0.6500 0.6300 0.6300 6,676 -0.00(-0.32%)
Oct 03, 2024 0.6400 0.6599 0.6300 0.6320 15,412 -0.01(-2.02%)
Oct 02, 2024 0.6450 0.6780 0.6450 0.6450 26,284 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.