Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtant Medical H (XTNT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.6179 0.6606 0.55 0.6499 11,515
18th Sep 2025 (Thu) 0.6261 0.6519 0.6217 0.66 10,306
17th Sep 2025 (Wed) 0.65 0.66 0.6228 0.65 5,756
16th Sep 2025 (Tue) 0.6392 0.642 0.6163 0.648 5,874
15th Sep 2025 (Mon) 0.643 0.6659 0.62 0.65 13,381
12th Sep 2025 (Fri) 0.62 0.6298 0.62 0.631 3,099
11th Sep 2025 (Thu) 0.6141 0.6285 0.6137 0.6211 2,407
10th Sep 2025 (Wed) 0.6112 0.62 0.6001 0.62 4,276
9th Sep 2025 (Tue) 0.6101 0.62 0.6087 0.625 8,427
8th Sep 2025 (Mon) 0.6369 0.6448 0.61 0.6128 7,431
5th Sep 2025 (Fri) 0.6112 0.62 0.6085 0.63 3,837
4th Sep 2025 (Thu) 0.6276 0.63 0.6106 0.6101 8,481
3rd Sep 2025 (Wed) 0.6002 0.627 0.6002 0.632 44,475
2nd Sep 2025 (Tue) 0.622 0.6584 0.61 0.6275 4,803
1st Sep 2025 (Mon) 0.6197 0.6366 0.6194 0.639 950
29th Aug 2025 (Fri) 0.6197 0.6366 0.6194 0.639 950
28th Aug 2025 (Thu) 0.6121 0.63 0.60 0.63 7,549
27th Aug 2025 (Wed) 0.6235 0.6382 0.6235 0.6113 4,739
26th Aug 2025 (Tue) 0.55 0.625 0.55 0.624 3,129
25th Aug 2025 (Mon) 0.6451 0.6451 0.6379 0.635 422
22nd Aug 2025 (Fri) 0.6114 0.622 0.6114 0.635 671
21st Aug 2025 (Thu) 0.6059 0.612 0.6059 0.6299 1,761
20th Aug 2025 (Wed) 0.5963 0.6047 0.5963 0.612 4,196
19th Aug 2025 (Tue) 0.604 0.604 0.60 0.62 1,644
18th Aug 2025 (Mon) 0.67 0.67 0.6491 0.6498 4,915
15th Aug 2025 (Fri) 0.6601 0.6601 0.62 0.6317 6,441
14th Aug 2025 (Thu) 0.68 0.68 0.6503 0.6503 159
13th Aug 2025 (Wed) 0.68 0.68 0.5963 0.6494 17,460
12th Aug 2025 (Tue) 0.6898 0.69 0.65 0.67 62,845
11th Aug 2025 (Mon) 0.6266 0.6266 0.58 0.5873 3,736
8th Aug 2025 (Fri) 0.6376 0.6376 0.61 0.62 563
7th Aug 2025 (Thu) 0.62 0.65 0.62 0.628 21,494
6th Aug 2025 (Wed) 0.5698 0.57 0.5698 0.5722 18,782
5th Aug 2025 (Tue) 0.5552 0.5552 0.5552 0.551 178
4th Aug 2025 (Mon) 0.5613 0.5613 0.5613 0.5525 152
1st Aug 2025 (Fri) 0.558 0.558 0.558 0.56 100
31st Jul 2025 (Thu) 0.5801 0.5801 0.5801 0.573 1,461
30th Jul 2025 (Wed) 0.5989 0.6019 0.5989 0.5975 600
29th Jul 2025 (Tue) 0.63 0.63 0.5947 0.5992 9,313
28th Jul 2025 (Mon) 0.616 0.63 0.616 0.63 73
25th Jul 2025 (Fri) 0.616 0.616 0.616 0.62 277
24th Jul 2025 (Thu) 0.6369 0.6435 0.6369 0.647 260
23rd Jul 2025 (Wed) 0.613 0.6399 0.613 0.6381 1,087
22nd Jul 2025 (Tue) 0.65 0.65 0.6212 0.63 2,147
FTSE 100 Latest
Value9,216.67
Change-11.44