Xtant Medical Inc. (XTNT)
AMEX: XTNT
· Real-Time Price · USD
0.61
-0.02 (-3.48%)
At close: Sep 04, 2025, 3:55 PM
0.65
6.44%
After-hours: Sep 04, 2025, 06:40 PM EDT
XTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | -3.17% | 82,522 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 0.00% | 183,017 |
| Sep 2, 2025 | 0.63 | 0.70 | 0.61 | 0.63 | 0.63 | -1.56% | 88,674 |
| Aug 29, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 34,000 |
| Aug 28, 2025 | 0.62 | 0.65 | 0.59 | 0.63 | 0.63 | 3.28% | 68,143 |
| Aug 27, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 27,200 |
| Aug 26, 2025 | 0.55 | 0.64 | 0.55 | 0.62 | 0.62 | -3.13% | 71,644 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.00% | 10,628 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 46,500 |
| Aug 21, 2025 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 3.28% | 32,836 |
| Aug 20, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 32,000 |
| Aug 19, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -4.62% | 57,480 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | 3.17% | 48,905 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -3.08% | 81,100 |
| Aug 14, 2025 | 0.63 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 8,800 |
| Aug 13, 2025 | 0.68 | 0.70 | 0.60 | 0.65 | 0.65 | -2.99% | 124,900 |
| Aug 12, 2025 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | 13.56% | 657,721 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -4.84% | 43,300 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -1.59% | 15,800 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | 10.53% | 75,744 |