Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6550 -0.0335 (-4.87%)

Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.6800	0.6800	0.6351	0.6550	36,816	-0.03(-4.87%)
Jul 10, 2025	0.6714	0.6900	0.6512	0.6885	17,358	+0.04(+5.84%)
Jul 09, 2025	0.6400	0.6850	0.6400	0.6505	42,899	+0.01(+1.64%)
Jul 08, 2025	0.6800	0.7150	0.6400	0.6400	275,637	-0.03(-4.48%)
Jul 07, 2025	0.6700	0.7285	0.6650	0.6700	58,849	-0.02(-3.15%)
Jul 03, 2025	0.7200	0.7324	0.6900	0.6918	31,040	-0.00(-0.17%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices