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
3rd Apr 2026 (Fri) 0.5199 0.5199 0.49 0.4921 8,396
2nd Apr 2026 (Thu) 0.5199 0.5199 0.49 0.4921 8,396
1st Apr 2026 (Wed) 0.5416 0.5416 0.5321 0.5321 677
31st Mar 2026 (Tue) 0.56 0.578 0.5418 0.558 4,933
30th Mar 2026 (Mon) 0.5444 0.5828 0.5392 0.543 2,115
27th Mar 2026 (Fri) 0.5688 0.5785 0.5342 0.553 7,939
26th Mar 2026 (Thu) 0.5607 0.5609 0.5581 0.5661 8,445
25th Mar 2026 (Wed) 0.5782 0.5782 0.5608 0.5631 189
24th Mar 2026 (Tue) 0.59 0.59 0.5721 0.56 1,427
23rd Mar 2026 (Mon) 0.58 0.5979 0.57 0.5823 3,929
20th Mar 2026 (Fri) 0.57 0.62 0.5681 0.6148 22,297
19th Mar 2026 (Thu) 0.581 0.586 0.5755 0.589 1,407
18th Mar 2026 (Wed) 0.6051 0.6051 0.5876 0.58 34,952
17th Mar 2026 (Tue) 0.6115 0.6115 0.60 0.603 1,342
16th Mar 2026 (Mon) 0.6306 0.6306 0.63 0.6299 1,327
13th Mar 2026 (Fri) 0.6625 0.6659 0.6204 0.621 3,378
12th Mar 2026 (Thu) 0.6009 0.6042 0.6009 0.6037 1,653
11th Mar 2026 (Wed) 0.6116 0.6116 0.6115 0.627 1,313
10th Mar 2026 (Tue) 0.6174 0.6292 0.6174 0.618 307
9th Mar 2026 (Mon) 0.6217 0.6238 0.6133 0.627 1,971
6th Mar 2026 (Fri) 0.66 0.6615 0.6011 0.62 4,908
5th Mar 2026 (Thu) 0.6312 0.6496 0.631 0.6332 2,116
4th Mar 2026 (Wed) 0.6175 0.67 0.59 0.634 20,826
3rd Mar 2026 (Tue) 0.57 0.6095 0.57 0.5896 1,231
2nd Mar 2026 (Mon) 0.57 0.5789 0.5602 0.5714 707
27th Feb 2026 (Fri) 0.5734 0.5772 0.57 0.5703 2,590
26th Feb 2026 (Thu) 0.5775 0.5781 0.5775 0.5782 671
25th Feb 2026 (Wed) 0.578 0.578 0.5748 0.5748 0
24th Feb 2026 (Tue) 0.578 0.578 0.5701 0.5701 0
23rd Feb 2026 (Mon) 0.578 0.58 0.578 0.5876 8,794
20th Feb 2026 (Fri) 0.5813 0.5813 0.581 0.5801 2,174
19th Feb 2026 (Thu) 0.60 0.60 0.582 0.589 227
18th Feb 2026 (Wed) 0.5972 0.5981 0.5905 0.5905 2,809
17th Feb 2026 (Tue) 0.59 0.60 0.59 0.5905 605
16th Feb 2026 (Mon) 0.592 0.5922 0.59 0.5845 1,701
13th Feb 2026 (Fri) 0.592 0.5922 0.59 0.5845 1,701
12th Feb 2026 (Thu) 0.5926 0.599 0.583 0.5833 1,528
11th Feb 2026 (Wed) 0.6286 0.63 0.59 0.591 4,533
10th Feb 2026 (Tue) 0.6242 0.6339 0.6194 0.6201 29,497
9th Feb 2026 (Mon) 0.6043 0.605 0.5914 0.5983 5,921
6th Feb 2026 (Fri) 0.599 0.6103 0.5937 0.5913 22,622
FTSE 100 Latest
Value10,436.29
Change71.50