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
6th Feb 2026 (Fri) 0.599 0.6103 0.5937 0.5913 22,622
5th Feb 2026 (Thu) 0.59 0.5975 0.58 0.57 8,743
4th Feb 2026 (Wed) 0.60 0.6012 0.552 0.582 17,444
3rd Feb 2026 (Tue) 0.6024 0.6024 0.59 0.607 17,573
2nd Feb 2026 (Mon) 0.613 0.613 0.6073 0.601 1,174
30th Jan 2026 (Fri) 0.6002 0.6002 0.59 0.592 11,356
29th Jan 2026 (Thu) 0.616 0.616 0.6055 0.61 484
28th Jan 2026 (Wed) 0.61 0.623 0.601 0.6138 6,600
27th Jan 2026 (Tue) 0.65 0.65 0.6124 0.6138 2,708
26th Jan 2026 (Mon) 0.669 0.669 0.6329 0.635 1,900
23rd Jan 2026 (Fri) 0.63 0.63 0.60 0.6528 21,309
22nd Jan 2026 (Thu) 0.63 0.63 0.62 0.6221 18,196
21st Jan 2026 (Wed) 0.65 0.65 0.63 0.63 23,505
20th Jan 2026 (Tue) 0.6511 0.67 0.64 0.6542 12,726
19th Jan 2026 (Mon) 0.658 0.6694 0.641 0.665 1,488
16th Jan 2026 (Fri) 0.658 0.6694 0.641 0.665 1,488
15th Jan 2026 (Thu) 0.6802 0.6802 0.65 0.6519 27,115
14th Jan 2026 (Wed) 0.71 0.72 0.689 0.684 30,901
13th Jan 2026 (Tue) 0.7245 0.7245 0.6801 0.7045 4,417
12th Jan 2026 (Mon) 0.7093 0.7202 0.70 0.7045 43,845
9th Jan 2026 (Fri) 0.7114 0.7114 0.6818 0.682 3,973
8th Jan 2026 (Thu) 0.736 0.737 0.6919 0.6998 21,822
7th Jan 2026 (Wed) 0.718 0.725 0.7012 0.72 9,311
6th Jan 2026 (Tue) 0.7405 0.7405 0.7085 0.7101 7,096
5th Jan 2026 (Mon) 0.743 0.7458 0.7013 0.71 23,018
2nd Jan 2026 (Fri) 0.7691 0.771 0.733 0.747 19,048
1st Jan 2026 (Thu) 0.7668 0.784 0.7668 0.784 27,639
31st Dec 2025 (Wed) 0.7668 0.784 0.7668 0.784 27,639
30th Dec 2025 (Tue) 0.80 0.80 0.762 0.772 18,354
29th Dec 2025 (Mon) 0.7663 0.7725 0.7626 0.7932 8,948
26th Dec 2025 (Fri) 0.76 0.78 0.753 0.776 4,462
25th Dec 2025 (Thu) 0.78 0.78 0.7604 0.778 2,577
24th Dec 2025 (Wed) 0.78 0.78 0.7604 0.778 2,577
23rd Dec 2025 (Tue) 0.8116 0.82 0.7817 0.78 6,663
22nd Dec 2025 (Mon) 0.7695 0.84 0.7601 0.81 72,989
19th Dec 2025 (Fri) 0.8023 0.819 0.771 0.77 31,545
18th Dec 2025 (Thu) 0.795 0.8333 0.7801 0.7712 33,718
17th Dec 2025 (Wed) 0.7501 0.8106 0.7501 0.7785 18,867
16th Dec 2025 (Tue) 0.755 0.769 0.74 0.735 10,910
15th Dec 2025 (Mon) 0.72 0.7668 0.70 0.70 11,103
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
FTSE 100 Latest
Value10,369.75
Change60.53