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
12th Dec 2025 (Fri) 0.7677 0.7677 0.7152 0.725 9,666
11th Dec 2025 (Thu) 0.703 0.703 0.6821 0.6949 6,293
10th Dec 2025 (Wed) 0.7551 0.76 0.7101 0.7025 9,244
9th Dec 2025 (Tue) 0.739 0.7755 0.7252 0.74 18,793
8th Dec 2025 (Mon) 0.6494 0.704 0.6409 0.7078 6,604
5th Dec 2025 (Fri) 0.6103 0.6128 0.6103 0.616 1,003
4th Dec 2025 (Thu) 0.62 0.6276 0.61 0.6103 13,218
3rd Dec 2025 (Wed) 0.6206 0.6247 0.5903 0.5978 9,862
2nd Dec 2025 (Tue) 0.595 0.6001 0.595 0.6013 1,289
1st Dec 2025 (Mon) 0.59 0.5928 0.59 0.5905 2,813
28th Nov 2025 (Fri) 0.6423 0.6425 0.5611 0.5903 59,991
27th Nov 2025 (Thu) 0.6061 0.6339 0.6061 0.6247 2,967
26th Nov 2025 (Wed) 0.6061 0.6339 0.6061 0.6247 2,669
25th Nov 2025 (Tue) 0.62 0.629 0.606 0.6299 8,747
24th Nov 2025 (Mon) 0.6229 0.6244 0.6106 0.6219 3,717
21st Nov 2025 (Fri) 0.65 0.65 0.6201 0.621 5,307
20th Nov 2025 (Thu) 0.6417 0.6573 0.6417 0.6573 500
19th Nov 2025 (Wed) 0.6417 0.667 0.6404 0.6573 3,278
18th Nov 2025 (Tue) 0.68 0.69 0.6431 0.6457 2,962
17th Nov 2025 (Mon) 0.678 0.6994 0.6768 0.683 702
14th Nov 2025 (Fri) 0.66 0.6603 0.6401 0.6521 12,594
13th Nov 2025 (Thu) 0.71 0.71 0.652 0.66 16,905
12th Nov 2025 (Wed) 0.7637 0.7783 0.7106 0.7219 13,328
11th Nov 2025 (Tue) 0.7622 0.82 0.76 0.7563 99,213
10th Nov 2025 (Mon) 0.7525 0.772 0.743 0.761 25,105
7th Nov 2025 (Fri) 0.76 0.779 0.748 0.7526 14,103
6th Nov 2025 (Thu) 0.7713 0.7948 0.743 0.79 3,735
5th Nov 2025 (Wed) 0.7769 0.7994 0.7769 0.798 9,194
4th Nov 2025 (Tue) 0.8801 0.8801 0.8114 0.8114 0
3rd Nov 2025 (Mon) 0.8801 0.8801 0.79 0.8114 40,331
31st Oct 2025 (Fri) 0.9399 0.9399 0.8308 0.8795 48,029
30th Oct 2025 (Thu) 0.901 0.9391 0.90 0.92 18,779
29th Oct 2025 (Wed) 0.8698 0.9259 0.8684 0.90 17,553
28th Oct 2025 (Tue) 0.85 0.8729 0.8264 0.87 22,796
27th Oct 2025 (Mon) 0.839 0.89 0.8276 0.88 86,918
24th Oct 2025 (Fri) 0.778 0.81 0.778 0.801 17,146
23rd Oct 2025 (Thu) 0.7803 0.79 0.7755 0.7707 3,603
22nd Oct 2025 (Wed) 0.8001 0.8001 0.77 0.782 46,450
21st Oct 2025 (Tue) 0.741 0.832 0.741 0.78 32,873
20th Oct 2025 (Mon) 0.74 0.7908 0.74 0.7601 17,278
17th Oct 2025 (Fri) 0.709 0.73 0.6811 0.7101 17,414
16th Oct 2025 (Thu) 0.7747 0.7961 0.6846 0.708 13,445
15th Oct 2025 (Wed) 0.7993 0.80 0.77 0.772 9,147
14th Oct 2025 (Tue) 0.8098 0.81 0.7712 0.772 4,944
FTSE 100 Latest
Value9,649.03
Change-54.13