Xtant Medical Inc. (XTNT)
0.47
-0.02 (-3.96%)
At close: Mar 31, 2025, 12:06 PM
Xtant Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | -0.01 | -2.00% | 12,094 |
| Mar 27, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.02 | 4.17% | 23,600 |
| Mar 26, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.00 | 0.00% | 7,528 |
| Mar 25, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 27,610 |
| Mar 24, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | -0.05 | -9.26% | 31,064 |
| Mar 21, 2025 | 0.46 | 0.54 | 0.45 | 0.54 | 0.06 | 12.50% | 91,934 |
| Mar 20, 2025 | 0.45 | 0.51 | 0.45 | 0.48 | 0.02 | 4.35% | 80,129 |
| Mar 19, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | -0.02 | -4.17% | 24,545 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 16,727 |
| Mar 17, 2025 | 0.46 | 0.51 | 0.43 | 0.48 | 0.00 | 0.00% | 4,800 |
| Mar 14, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | -0.03 | -5.88% | 3,825 |
| Mar 13, 2025 | 0.48 | 0.51 | 0.44 | 0.51 | 0.02 | 4.08% | 79,203 |
| Mar 12, 2025 | 0.44 | 0.50 | 0.44 | 0.49 | 0.05 | 11.36% | 35,828 |
| Mar 11, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.00 | 0.00% | 8,306 |
| Mar 10, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | -0.02 | -4.35% | 32,000 |
| Mar 7, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | -0.02 | -4.17% | 23,600 |
| Mar 6, 2025 | 0.51 | 0.51 | 0.43 | 0.48 | -0.02 | -4.00% | 136,600 |
| Mar 5, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.05 | 11.11% | 17,112 |
| Mar 4, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.00 | 0.00% | 98,900 |
| Mar 3, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | -0.06 | -11.76% | 54,904 |
| Feb 28, 2025 | 0.48 | 0.51 | 0.46 | 0.51 | 0.03 | 6.25% | 79,894 |
| Feb 27, 2025 | 0.51 | 0.51 | 0.43 | 0.48 | -0.06 | -11.11% | 73,649 |
| Feb 26, 2025 | 0.52 | 0.56 | 0.49 | 0.54 | -0.02 | -3.57% | 275,600 |
| Feb 25, 2025 | 0.57 | 0.60 | 0.52 | 0.56 | -0.01 | -1.75% | 1,620,000 |
| Feb 24, 2025 | 0.60 | 0.60 | 0.53 | 0.57 | 0.01 | 1.79% | 26,331 |
| Feb 21, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | -0.03 | -5.08% | 23,300 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.57 | 0.59 | -0.01 | -1.67% | 14,500 |
| Feb 19, 2025 | 0.57 | 0.61 | 0.56 | 0.60 | 0.03 | 5.26% | 35,002 |
| Feb 18, 2025 | 0.58 | 0.61 | 0.55 | 0.57 | -0.03 | -5.00% | 34,640 |
| Feb 14, 2025 | 0.61 | 0.62 | 0.56 | 0.60 | 0.00 | 0.00% | 121,700 |
| Feb 13, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.04 | 7.14% | 29,400 |
| Feb 12, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | -0.03 | -5.08% | 37,071 |
| Feb 11, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | -0.02 | -3.28% | 42,348 |
| Feb 10, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.03 | 5.17% | 66,650 |
| Feb 7, 2025 | 0.63 | 0.63 | 0.56 | 0.58 | -0.02 | -3.33% | 37,931 |
| Feb 6, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.00 | 0.00% | 28,151 |
| Feb 5, 2025 | 0.62 | 0.65 | 0.60 | 0.60 | -0.01 | -1.64% | 54,500 |
| Feb 4, 2025 | 0.60 | 0.67 | 0.60 | 0.61 | 0.01 | 1.67% | 26,000 |
| Feb 3, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | -0.01 | -1.64% | 50,453 |
| Jan 31, 2025 | 0.55 | 0.65 | 0.55 | 0.61 | 0.08 | 15.09% | 99,961 |
| Jan 30, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.01 | 1.92% | 5,443 |
| Jan 29, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | -0.04 | -7.14% | 246,400 |
| Jan 28, 2025 | 0.62 | 0.65 | 0.53 | 0.56 | -0.03 | -5.08% | 23,300 |
| Jan 27, 2025 | 0.58 | 0.65 | 0.54 | 0.59 | 0.01 | 1.72% | 26,221 |
| Jan 24, 2025 | 0.55 | 0.62 | 0.55 | 0.58 | 0.04 | 7.41% | 3,800 |
| Jan 23, 2025 | 0.57 | 0.58 | 0.53 | 0.54 | -0.03 | -5.26% | 13,759 |
| Jan 22, 2025 | 0.58 | 0.65 | 0.57 | 0.57 | -0.02 | -3.39% | 66,100 |
| Jan 21, 2025 | 0.51 | 0.60 | 0.51 | 0.59 | 0.07 | 13.46% | 52,700 |
| Jan 17, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.00 | 0.00% | 27,933 |
| Jan 16, 2025 | 0.53 | 0.53 | 0.49 | 0.52 | -0.01 | -1.89% | 22,700 |