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
18th Jul 2025 (Fri) 0.61 0.64 0.61 0.6289 497
17th Jul 2025 (Thu) 0.61 0.67 0.61 0.62 35,050
16th Jul 2025 (Wed) 0.61 0.612 0.5735 0.58 5,737
15th Jul 2025 (Tue) 0.6347 0.6347 0.6152 0.6199 2,128
14th Jul 2025 (Mon) 0.648 0.648 0.62 0.6434 8,056
11th Jul 2025 (Fri) 0.64 0.67 0.6382 0.655 9,182
10th Jul 2025 (Thu) 0.6512 0.67 0.6512 0.6885 516
9th Jul 2025 (Wed) 0.64 0.67 0.64 0.6505 3,842
8th Jul 2025 (Tue) 0.70 0.713 0.653 0.64 13,145
7th Jul 2025 (Mon) 0.70 0.709 0.665 0.67 3,024
4th Jul 2025 (Fri) 0.7138 0.7138 0.7138 0.6918 566
3rd Jul 2025 (Thu) 0.7138 0.7138 0.7138 0.6918 566
2nd Jul 2025 (Wed) 0.7327 0.7327 0.6899 0.693 6,611
1st Jul 2025 (Tue) 0.7464 0.7481 0.72 0.715 7,018
30th Jun 2025 (Mon) 0.6687 0.77 0.6687 0.739 38,319
27th Jun 2025 (Fri) 0.6166 0.6166 0.6032 0.629 6,105
26th Jun 2025 (Thu) 0.64 0.64 0.62 0.6158 3,647
25th Jun 2025 (Wed) 0.6296 0.6296 0.6201 0.634 3,084
24th Jun 2025 (Tue) 0.59 0.611 0.59 0.636 711
23rd Jun 2025 (Mon) 0.59 0.6284 0.59 0.59 3,968
20th Jun 2025 (Fri) 0.61 0.618 0.5801 0.599 6,680
19th Jun 2025 (Thu) 0.60 0.60 0.5772 0.5888 12,697
18th Jun 2025 (Wed) 0.60 0.60 0.5772 0.5888 12,697
17th Jun 2025 (Tue) 0.60 0.60 0.60 0.6001 8,149
16th Jun 2025 (Mon) 0.6455 0.6455 0.6302 0.6225 3,469
13th Jun 2025 (Fri) 0.64 0.6575 0.64 0.6225 2,117
12th Jun 2025 (Thu) 0.68 0.68 0.6606 0.65 10,468
11th Jun 2025 (Wed) 0.6601 0.6726 0.6601 0.6726 173
10th Jun 2025 (Tue) 0.6601 0.6601 0.6601 0.67 631
9th Jun 2025 (Mon) 0.695 0.695 0.675 0.67 4,174
6th Jun 2025 (Fri) 0.7299 0.749 0.695 0.695 10,317
5th Jun 2025 (Thu) 0.69 0.7069 0.66 0.7073 509
4th Jun 2025 (Wed) 0.671 0.699 0.66 0.682 5,262
3rd Jun 2025 (Tue) 0.66 0.6996 0.66 0.6755 1,449
2nd Jun 2025 (Mon) 0.6579 0.6764 0.635 0.6609 9,746
30th May 2025 (Fri) 0.6684 0.6865 0.6605 0.6603 1,186
29th May 2025 (Thu) 0.6796 0.6796 0.642 0.699 2,061
28th May 2025 (Wed) 0.685 0.7078 0.685 0.685 7,942
27th May 2025 (Tue) 0.70 0.70 0.668 0.668 2,595
26th May 2025 (Mon) 0.7368 0.7368 0.7368 0.7368 0
24th May 2025 (Sat) 0.7265 0.7368 0.7265 0.7368 1,497
23rd May 2025 (Fri) 0.7265 0.7265 0.7265 0.7265 1,497
22nd May 2025 (Thu) 0.71 0.71 0.707 0.707 523
21st May 2025 (Wed) 0.69 0.702 0.69 0.702 20,633
20th May 2025 (Tue) 0.69 0.69 0.69 0.69 5,070
19th May 2025 (Mon) 0.699 0.72 0.6836 0.6836 7,426
FTSE 100 Latest
Value8,992.12
Change19.48