Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.7271 +0.0071 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2024 0.7300 0.7300 0.7120 0.7271 166,207 +0.01(+0.99%)
May 31, 2024 0.7300 0.7638 0.7150 0.7200 114,778 -0.03(-3.38%)
May 30, 2024 0.7300 0.7595 0.7203 0.7452 79,402 +0.03(+3.50%)
May 29, 2024 0.7300 0.7596 0.7200 0.7200 63,714 -0.03(-4.00%)
May 28, 2024 0.7300 0.8084 0.7200 0.7500 84,520 -0.00(-0.15%)
May 24, 2024 0.7701 0.7816 0.7300 0.7511 88,588 -0.02(-2.15%)
May 23, 2024 0.7838 0.8273 0.7660 0.7676 29,373 -0.01(-1.59%)
May 22, 2024 0.7700 0.8049 0.7410 0.7800 27,708 +0.03(+3.52%)
May 21, 2024 0.7420 0.8000 0.7410 0.7535 44,440 +0.03(+3.93%)
May 20, 2024 0.7201 0.7600 0.7188 0.7250 134,763 +0.00(+0.68%)
May 17, 2024 0.7165 0.7700 0.7000 0.7201 46,577 +0.03(+4.00%)
May 16, 2024 0.8250 0.8250 0.6784 0.6924 210,579 -0.10(-12.47%)
May 15, 2024 0.7800 0.8348 0.7800 0.7910 230,039 -0.03(-3.22%)
May 14, 2024 0.7830 0.8410 0.7830 0.8173 29,162 +0.02(+2.16%)
May 13, 2024 0.8300 0.8460 0.7810 0.8000 64,902 -0.01(-1.27%)
May 10, 2024 0.8100 0.8500 0.7970 0.8103 30,256 +0.00(+0.04%)
May 09, 2024 0.8050 0.8772 0.8005 0.8100 17,501 -0.01(-1.17%)
May 08, 2024 0.8800 0.8800 0.7999 0.8196 170,337 +0.00(+0.39%)
May 07, 2024 0.9000 0.9180 0.7610 0.8164 402,268 -0.06(-7.25%)
May 06, 2024 0.8600 0.9600 0.8290 0.8802 27,289 +0.03(+3.55%)
May 03, 2024 0.8500 0.9040 0.8300 0.8500 275,024 -0.01(-1.61%)
May 02, 2024 0.8684 0.9080 0.8350 0.8639 67,426 +0.00(+0.34%)
May 01, 2024 0.8900 0.9420 0.8520 0.8610 27,922 -0.03(-3.76%)
Apr 30, 2024 0.9340 0.9600 0.8900 0.8946 36,184 -0.04(-3.81%)
Apr 29, 2024 0.9702 0.9702 0.9105 0.9300 53,497 -0.02(-2.11%)
Apr 26, 2024 0.8927 0.9702 0.8927 0.9500 61,122 +0.05(+5.38%)
Apr 25, 2024 0.8861 0.9400 0.8704 0.9015 18,428 +0.01(+1.29%)
Apr 24, 2024 0.9000 0.9443 0.8900 0.8900 35,061 -0.02(-2.09%)
Apr 23, 2024 0.8500 0.9090 0.8300 0.9090 86,068 +0.07(+8.21%)
Apr 22, 2024 0.8590 0.9136 0.7990 0.8400 178,511 +0.01(+1.20%)
Apr 19, 2024 0.8300 0.8990 0.8001 0.8300 123,193 -0.01(-0.86%)
Apr 18, 2024 0.8170 0.8788 0.7935 0.8372 74,084 +0.05(+6.73%)
Apr 17, 2024 0.7893 0.8442 0.7610 0.7844 183,927 -0.00(-0.62%)
Apr 16, 2024 0.8500 0.8991 0.7600 0.7893 276,589 -0.07(-8.22%)
Apr 15, 2024 0.8555 0.8991 0.8276 0.8600 64,665 +0.02(+2.72%)
Apr 12, 2024 0.9000 0.9500 0.8371 0.8372 88,394 -0.04(-4.86%)
Apr 11, 2024 0.8800 0.9064 0.8600 0.8800 108,380 -0.00(-0.45%)
Apr 10, 2024 0.9200 0.9300 0.8819 0.8840 121,176 -0.05(-5.08%)
Apr 09, 2024 0.9900 0.9900 0.9225 0.9313 182,461 -0.02(-1.97%)
Apr 08, 2024 0.9800 1.010 0.9400 0.9500 72,386 +0.00(+0.39%)
Apr 05, 2024 0.9664 1.000 0.9101 0.9463 197,836 -0.05(-5.02%)
Apr 04, 2024 1.010 1.030 0.9600 0.9963 62,735 +0.01(+1.35%)
Apr 03, 2024 1.000 1.020 0.9510 0.9830 706,175 -0.01(-0.68%)
Apr 02, 2024 1.020 1.140 0.9400 0.9897 525,718 -0.04(-3.91%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.