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

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

0.5966 +0.0766 (+14.73%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	0.5050	0.5051	0.4570	0.4690	104,188	-0.04(-7.70%)
Apr 30, 2025	0.5100	0.5400	0.5081	0.5081	68,642	+0.02(+3.76%)
Apr 29, 2025	0.5100	0.5200	0.4895	0.4897	61,022	+0.01(+2.04%)
Apr 28, 2025	0.5200	0.5400	0.4775	0.4799	76,594	-0.03(-5.90%)
Apr 25, 2025	0.5000	0.5150	0.4830	0.5100	110,562	+0.03(+6.25%)
Apr 24, 2025	0.4260	0.5090	0.4260	0.4800	523,878	+0.03(+7.62%)
Apr 23, 2025	0.4790	0.4803	0.4346	0.4460	51,501	-0.03(-6.75%)
Apr 22, 2025	0.4936	0.4936	0.4700	0.4783	28,732	-0.01(-2.73%)
Apr 21, 2025	0.4300	0.4917	0.4300	0.4917	45,739	+0.04(+9.51%)
Apr 17, 2025	0.3931	0.4490	0.3931	0.4490	103,401	+0.05(+13.67%)
Apr 16, 2025	0.4100	0.4190	0.3859	0.3950	410,398	+0.01(+1.28%)
Apr 15, 2025	0.4200	0.4199	0.3900	0.3900	62,447	-0.01(-2.50%)
Apr 14, 2025	0.3948	0.4200	0.3948	0.4000	36,142	-0.01(-1.72%)
Apr 11, 2025	0.3800	0.4300	0.3800	0.4070	198,580	+0.03(+7.11%)
Apr 10, 2025	0.3751	0.4099	0.3401	0.3800	31,280	-0.02(-4.76%)
Apr 09, 2025	0.3900	0.4300	0.3600	0.3990	78,302	+0.02(+4.64%)
Apr 08, 2025	0.4490	0.4548	0.3746	0.3813	99,156	-0.07(-16.20%)
Apr 07, 2025	0.4700	0.4700	0.4340	0.4550	8,616	-0.01(-3.19%)
Apr 04, 2025	0.5000	0.5000	0.4701	0.4700	2,508	-0.00(-0.02%)
Apr 03, 2025	0.4700	0.4935	0.4700	0.4701	6,937	+0.00(+0.02%)
Apr 02, 2025	0.4701	0.5090	0.4700	0.4700	15,374	-0.00(-0.02%)
Apr 01, 2025	0.4700	0.4950	0.4700	0.4701	6,160	+0.00(+0.02%)
Mar 31, 2025	0.4800	0.5097	0.4700	0.4700	5,399	-0.02(-3.96%)
Mar 28, 2025	0.4984	0.5097	0.4700	0.4894	12,094	-0.01(-1.45%)
Mar 27, 2025	0.4700	0.5050	0.4700	0.4966	23,585	+0.02(+3.67%)
Mar 26, 2025	0.4640	0.4790	0.4640	0.4790	7,527	-0.00(-0.21%)
Mar 25, 2025	0.4602	0.4800	0.4500	0.4800	27,610	-0.01(-1.23%)
Mar 24, 2025	0.5247	0.5247	0.4719	0.4860	31,064	-0.05(-10.00%)
Mar 21, 2025	0.4600	0.5400	0.4500	0.5400	91,934	+0.06(+12.52%)
Mar 20, 2025	0.4500	0.5082	0.4500	0.4799	80,129	+0.02(+5.47%)
Mar 19, 2025	0.4677	0.4800	0.4500	0.4550	24,543	-0.02(-4.49%)
Mar 18, 2025	0.5000	0.5000	0.4579	0.4764	16,727	-0.00(-0.54%)
Mar 17, 2025	0.4570	0.5083	0.4310	0.4790	4,760	-0.00(-0.21%)
Mar 14, 2025	0.5100	0.5100	0.4800	0.4800	3,825	-0.03(-5.88%)
Mar 13, 2025	0.4800	0.5100	0.4400	0.5100	79,203	+0.02(+4.72%)
Mar 12, 2025	0.4400	0.4975	0.4350	0.4870	35,828	+0.05(+11.31%)
Mar 11, 2025	0.4310	0.4585	0.4310	0.4375	8,306	-0.00(-0.11%)
Mar 10, 2025	0.4360	0.4600	0.4305	0.4380	31,955	-0.02(-5.03%)
Mar 07, 2025	0.4338	0.4824	0.4300	0.4612	23,592	-0.02(-4.39%)
Mar 06, 2025	0.5100	0.5110	0.4316	0.4824	133,134	-0.02(-3.50%)
Mar 05, 2025	0.4800	0.5000	0.4610	0.4999	16,182	+0.05(+11.09%)
Mar 04, 2025	0.4300	0.4650	0.4301	0.4500	98,895	+0.00(+0.00%)

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