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
10th Jul 2026 (Fri) 0.409 0.4199 0.409 0.4199 0
9th Jul 2026 (Thu) 0.409 0.44 0.409 0.42 3,708
8th Jul 2026 (Wed) 0.4201 0.4201 0.39 0.39 27,459
7th Jul 2026 (Tue) 0.414 0.4195 0.414 0.4195 0
6th Jul 2026 (Mon) 0.414 0.42 0.414 0.417 9,616
3rd Jul 2026 (Fri) 0.43 0.43 0.4129 0.4129 0
2nd Jul 2026 (Thu) 0.43 0.43 0.4129 0.4129 7,042
1st Jul 2026 (Wed) 0.42 0.43 0.42 0.42 2,912
30th Jun 2026 (Tue) 0.421 0.4288 0.421 0.421 888
29th Jun 2026 (Mon) 0.422 0.422 0.422 0.4259 570
26th Jun 2026 (Fri) 0.42 0.425 0.42 0.4201 425
25th Jun 2026 (Thu) 0.4215 0.425 0.4215 0.4215 4,045
24th Jun 2026 (Wed) 0.441 0.441 0.4378 0.43 0
23rd Jun 2026 (Tue) 0.431 0.431 0.4257 0.4275 593
22nd Jun 2026 (Mon) 0.4313 0.4318 0.4312 0.436 103
19th Jun 2026 (Fri) 0.4362 0.4362 0.4306 0.4406 570
18th Jun 2026 (Thu) 0.4362 0.4362 0.4306 0.4406 570
17th Jun 2026 (Wed) 0.4402 0.4402 0.4351 0.4369 432
16th Jun 2026 (Tue) 0.4441 0.4455 0.4441 0.45 365
15th Jun 2026 (Mon) 0.4311 0.449 0.43 0.4491 6,552
12th Jun 2026 (Fri) 0.435 0.435 0.435 0.44 304
11th Jun 2026 (Thu) 0.44 0.4401 0.43 0.4308 12,408
10th Jun 2026 (Wed) 0.45 0.45 0.444 0.44 6,201
9th Jun 2026 (Tue) 0.4567 0.4596 0.444 0.4499 1,048
8th Jun 2026 (Mon) 0.451 0.451 0.448 0.4485 2,396
5th Jun 2026 (Fri) 0.46 0.4637 0.4599 0.4559 395
4th Jun 2026 (Thu) 0.47 0.47 0.4601 0.4601 2,087
3rd Jun 2026 (Wed) 0.4621 0.4621 0.4601 0.4601 3,841
2nd Jun 2026 (Tue) 0.465 0.4659 0.464 0.465 3,881
1st Jun 2026 (Mon) 0.462 0.4621 0.4601 0.4622 2,518
29th May 2026 (Fri) 0.47 0.4711 0.4638 0.462 2,173
28th May 2026 (Thu) 0.47 0.4751 0.4603 0.47 2,452
27th May 2026 (Wed) 0.4663 0.4663 0.4582 0.46 5,345
26th May 2026 (Tue) 0.4795 0.4798 0.461 0.4612 8,107
25th May 2026 (Mon) 0.4691 0.4825 0.464 0.48 5,389
22nd May 2026 (Fri) 0.4691 0.4825 0.464 0.48 5,389
21st May 2026 (Thu) 0.4654 0.4896 0.4601 0.4701 14,486
20th May 2026 (Wed) 0.451 0.4751 0.451 0.4651 4,352
19th May 2026 (Tue) 0.4502 0.451 0.45 0.459 3,973
18th May 2026 (Mon) 0.45 0.4505 0.44 0.456 16,686
15th May 2026 (Fri) 0.4601 0.4601 0.4538 0.4559 1,855
14th May 2026 (Thu) 0.486 0.50 0.47 0.47 13,228
13th May 2026 (Wed) 0.52 0.52 0.4701 0.48 1,029
12th May 2026 (Tue) 0.538 0.5498 0.4961 0.5044 3,911
11th May 2026 (Mon) 0.5245 0.537 0.5245 0.5231 1,254
FTSE 100 Latest
Value10,497.29
Change24.84